Global X MSCI Pakistan ETF (PAK) Exchange: NYSE ARCA

Data as of April 26, 2024

$16.79 ($-0.09) -0.51%

Global X MSCI Pakistan ETF - Daily Information
Click for more stock information on Global X MSCI Pakistan ETF.
Daily Information Data
Date April 26, 2024
Open $16.76
Previous Close $16.79
High $16.87
Low $16.63
Adjusted Open $16.76
Previous Adjusted Close $16.79
Adjusted High $16.87
Adjusted Low $16.63

About Global X MSCI Pakistan ETF (PAK)

The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund also invests at least 80% of its total assets in securities of companies that are economically tied to Pakistan. The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed.  The Underlying Index is designed to represent the performance of the broad Pakistan equity universe, while including a minimum number of constituents, as defined by MSCI, Inc. ("MSCI"), the provider of the Underlying Index ("Index Provider"). The broad Pakistan equity universe includes securities that are classified in Pakistan according to the MSCI Global Investable Market Index Methodology, together with companies that are headquartered or listed in Pakistan and carry out the majority of their operations in Pakistan. The Fund's investment objective and Underlying Index may be changed without shareholder approval. The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.  The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was concentrated in the banking and oil, gas and consumable fuels industries and had significant exposure to the energy, financials and materials sectors.

Historical Stock Data for Global X MSCI Pakistan ETF (PAK)

Date Open High Low Close Adj.Close Volume
2024-02-16 $16.76 $16.87 $16.63 $16.79 $16.79 8,845
2024-02-15 $16.81 $16.91 $16.70 $16.88 $16.88 77,530
2024-02-14 $17.00 $17.00 $16.79 $16.85 $16.85 8,925
2024-02-13 $17.00 $17.00 $16.90 $16.98 $16.98 3,205
2024-02-12 $16.85 $17.23 $16.82 $16.90 $16.90 26,213
2024-02-09 $16.78 $16.99 $16.78 $16.99 $16.99 20,214
2024-02-08 $16.83 $16.87 $16.72 $16.84 $16.84 123,049
2024-02-07 $16.80 $16.97 $16.63 $16.88 $16.88 277,146
2024-02-06 $16.74 $16.98 $16.72 $16.80 $16.80 20,111
2024-02-05 $16.74 $16.90 $16.74 $16.84 $16.84 26,547
2024-02-02 $16.98 $16.98 $16.71 $16.88 $16.88 91,188
2024-02-01 $16.90 $17.00 $16.83 $16.90 $16.90 13,814
2024-01-31 $16.90 $16.98 $16.71 $16.95 $16.95 11,058
2024-01-30 $16.86 $17.11 $16.77 $16.96 $16.96 12,432
2024-01-29 $16.61 $17.02 $16.61 $16.75 $16.75 33,224
2024-01-26 $16.87 $16.93 $16.65 $16.87 $16.87 89,161
2024-01-25 $17.00 $17.00 $16.65 $16.65 $16.65 29,106
2024-01-24 $17.10 $17.10 $16.80 $17.00 $17.00 13,269
2024-01-23 $16.75 $17.30 $16.53 $16.90 $16.90 14,588
2024-01-22 $17.06 $17.14 $16.49 $16.49 $16.49 28,711
2024-01-19 $16.98 $17.41 $16.93 $17.41 $17.41 6,984
2024-01-18 $17.06 $17.08 $16.81 $16.99 $16.99 9,912
2024-01-17 $17.38 $17.50 $17.07 $17.23 $17.23 6,249
2024-01-16 $17.31 $17.60 $17.02 $17.20 $17.20 13,083
2024-01-12 $17.22 $17.38 $17.22 $17.38 $17.38 742
2024-01-11 $17.28 $17.47 $17.05 $17.25 $17.25 1,319
2024-01-10 $17.42 $17.70 $17.00 $17.03 $17.03 18,320
2024-01-09 $17.38 $17.88 $17.21 $17.53 $17.53 6,206
2024-01-08 $17.47 $17.55 $17.18 $17.33 $17.33 12,691
2024-01-05 $17.26 $17.54 $17.26 $17.49 $17.49 18,888
2024-01-04 $17.34 $17.48 $17.23 $17.36 $17.36 13,841
2024-01-03 $17.39 $17.50 $17.23 $17.36 $17.36 5,103
2024-01-02 $16.96 $17.43 $16.96 $17.39 $17.39 8,210
2023-12-29 $16.47 $17.54 $16.47 $16.65 $16.65 10,445
2023-12-28 $16.69 $16.90 $16.60 $16.73 $16.73 9,741
2023-12-27 $16.87 $17.27 $16.87 $17.06 $16.42 14,870
2023-12-26 $16.68 $16.68 $16.21 $16.48 $15.86 12,844
2023-12-22 $17.12 $17.23 $17.02 $17.18 $16.54 11,796
2023-12-21 $17.35 $17.63 $17.21 $17.63 $16.97 35,155
2023-12-20 $17.05 $17.56 $17.05 $17.20 $16.56 9,192
2023-12-19 $17.56 $17.56 $17.04 $17.24 $16.59 40,233
2023-12-18 $18.00 $18.35 $17.73 $17.88 $17.21 31,210
2023-12-15 $18.34 $18.61 $18.26 $18.43 $17.74 5,598
2023-12-14 $18.06 $18.56 $18.00 $18.15 $17.47 11,842
2023-12-13 $18.31 $18.64 $17.58 $18.08 $17.40 39,992
2023-12-12 $18.17 $18.80 $18.03 $18.47 $17.78 13,971
2023-12-11 $18.47 $18.49 $18.00 $18.38 $17.69 16,540
2023-12-08 $18.00 $18.50 $17.94 $18.34 $17.65 34,428
2023-12-07 $17.77 $18.05 $17.75 $17.90 $17.23 17,350
2023-12-06 $17.72 $17.99 $17.69 $17.85 $17.18 8,273
2023-12-05 $17.49 $17.79 $17.49 $17.55 $16.89 10,396
2023-12-04 $17.61 $17.80 $17.61 $17.73 $17.07 20,608
2023-12-01 $17.49 $17.59 $17.21 $17.40 $16.75 9,622
2023-11-30 $17.35 $17.35 $17.04 $17.16 $16.52 2,882
2023-11-29 $17.26 $17.39 $17.10 $17.36 $16.71 4,946
2023-11-28 $16.93 $17.43 $16.93 $17.30 $16.65 6,003
2023-11-27 $16.94 $17.08 $16.70 $16.93 $16.30 54,628
2023-11-24 $16.80 $16.80 $16.50 $16.60 $15.98 6,887
2023-11-22 $16.40 $16.85 $16.40 $16.80 $16.17 7,685
2023-11-21 $16.27 $16.49 $16.22 $16.36 $15.75 6,579
2023-11-20 $16.02 $16.34 $16.01 $16.28 $15.67 7,543
2023-11-17 $16.39 $16.39 $16.01 $16.18 $15.57 4,792
2023-11-16 $16.49 $16.95 $16.40 $16.41 $15.80 14,511
2023-11-15 $15.99 $16.60 $15.99 $16.22 $15.61 14,598
2023-11-14 $16.40 $16.50 $16.24 $16.24 $15.63 4,657
2023-11-13 $16.15 $16.54 $16.01 $16.40 $15.79 21,373
2023-11-10 $15.57 $15.93 $15.57 $15.93 $15.33 13,026
2023-11-09 $15.46 $15.60 $15.40 $15.48 $14.90 10,117
2023-11-08 $15.42 $15.62 $15.24 $15.37 $14.79 7,820
2023-11-07 $15.57 $15.60 $15.15 $15.44 $14.86 4,790
2023-11-06 $15.69 $15.74 $15.50 $15.64 $15.05 4,254
2023-11-03 $15.29 $15.80 $15.27 $15.44 $15.44 26,591
2023-11-02 $14.83 $15.29 $14.83 $15.20 $15.20 5,670
2023-11-01 $15.21 $15.21 $14.86 $15.10 $15.10 4,471
2023-10-31 $14.91 $15.12 $14.88 $15.12 $15.12 6,658
2023-10-30 $15.05 $15.11 $14.82 $14.97 $14.97 12,607
2023-10-27 $14.85 $15.11 $14.81 $15.03 $15.03 5,551
2023-10-26 $14.94 $15.22 $14.84 $14.84 $14.84 1,656
2023-10-25 $15.17 $15.35 $14.76 $14.94 $14.94 17,043
2023-10-24 $15.31 $15.89 $15.15 $15.49 $15.49 18,808
2023-10-23 $15.17 $15.35 $14.91 $15.21 $15.21 22,162
2023-10-20 $14.86 $15.12 $14.76 $14.91 $14.91 7,901
2023-10-19 $14.70 $14.74 $14.56 $14.74 $14.74 3,810
2023-10-18 $14.41 $14.60 $14.40 $14.44 $14.44 6,075
2023-10-17 $14.93 $14.97 $14.60 $14.60 $14.60 30,180
2023-10-16 $15.04 $15.04 $14.80 $14.91 $14.91 6,910
2023-10-13 $14.59 $15.18 $14.59 $14.98 $14.98 108,443
2023-10-12 $14.35 $14.53 $14.35 $14.44 $14.44 2,881
2023-10-11 $14.33 $14.42 $14.27 $14.30 $14.30 18,414
2023-10-10 $14.21 $14.41 $14.16 $14.16 $14.16 16,129
2023-10-09 $13.95 $14.31 $13.95 $14.31 $14.31 13,628
2023-10-06 $13.79 $13.95 $13.79 $13.86 $13.86 4,123
2023-10-05 $13.65 $13.70 $13.65 $13.66 $13.66 4,571
2023-10-04 $13.30 $13.70 $13.30 $13.60 $13.60 9,485
2023-10-03 $13.30 $13.85 $13.16 $13.33 $13.33 13,731
2023-10-02 $13.34 $13.46 $13.07 $13.23 $13.23 19,393
2023-09-29 $13.37 $13.39 $13.28 $13.30 $13.30 1,891
2023-09-28 $13.29 $13.48 $13.20 $13.44 $13.44 13,947
2023-09-27 $12.94 $13.67 $12.94 $13.67 $13.67 43,059
2023-09-26 $12.92 $12.95 $12.84 $12.84 $12.84 11,803
2023-09-25 $13.00 $13.16 $12.82 $13.07 $13.07 17,330
2023-09-22 $13.00 $13.14 $13.00 $13.08 $13.08 61,463
2023-09-21 $12.90 $13.00 $12.70 $13.00 $13.00 4,219
2023-09-20 $12.85 $12.92 $12.84 $12.85 $12.85 20,285
2023-09-19 $12.85 $12.85 $12.67 $12.85 $12.85 3,395
2023-09-18 $12.73 $12.85 $12.57 $12.85 $12.85 7,910
2023-09-15 $12.61 $12.91 $12.45 $12.76 $12.76 4,247
2023-09-14 $12.67 $12.94 $12.40 $12.60 $12.60 4,662
2023-09-13 $12.47 $12.71 $12.47 $12.62 $12.62 7,094
2023-09-12 $12.70 $12.85 $12.45 $12.46 $12.46 8,054
2023-09-11 $12.64 $12.76 $12.61 $12.76 $12.76 5,762
2023-09-08 $12.49 $12.60 $12.48 $12.57 $12.57 1,308
2023-09-07 $12.41 $12.48 $12.34 $12.43 $12.43 5,369
2023-09-06 $12.35 $12.48 $12.35 $12.48 $12.48 6,989
2023-09-05 $12.51 $12.58 $12.34 $12.38 $12.38 27,525
2023-09-01 $12.32 $12.93 $12.31 $12.58 $12.58 18,971
2023-08-31 $12.52 $12.65 $12.35 $12.62 $12.62 31,014
2023-08-30 $12.86 $12.97 $12.69 $12.80 $12.80 8,115
2023-08-29 $13.10 $13.16 $13.00 $13.01 $13.01 26,498
2023-08-28 $13.10 $13.34 $13.00 $13.04 $13.04 14,015
2023-08-25 $13.26 $13.39 $13.19 $13.39 $13.39 7,879
2023-08-24 $13.26 $13.26 $13.11 $13.11 $13.11 1,714
2023-08-23 $13.06 $13.69 $13.06 $13.20 $13.20 2,737
2023-08-22 $13.06 $13.11 $13.00 $13.02 $13.02 13,614
2023-08-21 $13.19 $13.81 $13.19 $13.20 $13.20 24,978
2023-08-18 $13.26 $13.40 $13.24 $13.36 $13.36 1,355
2023-08-17 $13.69 $13.69 $13.40 $13.40 $13.40 5,819
2023-08-16 $13.68 $13.68 $13.27 $13.27 $13.27 13,295
2023-08-15 $13.98 $13.98 $13.79 $13.87 $13.87 10,571
2023-08-14 $14.05 $14.05 $13.84 $13.98 $13.98 8,105
2023-08-11 $13.73 $14.28 $13.70 $14.00 $14.00 13,796
2023-08-10 $13.79 $13.90 $13.65 $13.80 $13.80 14,098
2023-08-09 $13.74 $13.81 $13.65 $13.79 $13.79 34,647
2023-08-08 $13.92 $13.92 $13.50 $13.59 $13.59 12,480
2023-08-07 $14.01 $14.28 $13.75 $13.93 $13.93 19,983
2023-08-04 $13.91 $14.42 $13.85 $14.04 $14.04 2,789
2023-08-03 $14.00 $14.14 $13.81 $14.10 $14.10 12,414
2023-08-02 $14.19 $14.25 $13.92 $14.00 $14.00 39,121
2023-08-01 $14.16 $14.20 $14.12 $14.12 $14.12 15,503
2023-07-31 $13.90 $14.20 $13.90 $14.12 $14.12 21,868
2023-07-28 $13.86 $13.86 $13.61 $13.82 $13.82 12,636
2023-07-27 $13.85 $13.90 $13.60 $13.60 $13.60 40,201
2023-07-26 $13.71 $13.90 $13.63 $13.73 $13.73 28,962
2023-07-25 $13.29 $13.58 $13.29 $13.54 $13.54 8,211
2023-07-24 $13.42 $13.45 $13.34 $13.36 $13.36 11,292
2023-07-21 $13.29 $13.52 $13.29 $13.35 $13.35 6,850
2023-07-20 $13.26 $13.55 $13.26 $13.35 $13.35 18,290
2023-07-19 $13.41 $13.49 $13.21 $13.40 $13.40 27,533
2023-07-18 $13.44 $13.65 $13.25 $13.40 $13.40 21,325
2023-07-17 $13.61 $13.61 $13.35 $13.44 $13.44 17,562
2023-07-14 $13.69 $13.90 $13.60 $13.62 $13.62 9,105
2023-07-13 $13.69 $13.86 $13.56 $13.80 $13.80 12,463
2023-07-12 $13.83 $13.85 $13.53 $13.56 $13.56 85,257
2023-07-11 $13.48 $13.84 $13.48 $13.77 $13.77 11,503
2023-07-10 $13.67 $13.80 $13.38 $13.60 $13.60 17,034
2023-07-07 $13.85 $13.99 $13.50 $13.57 $13.57 12,748
2023-07-06 $13.82 $13.95 $13.69 $13.75 $13.75 41,238
2023-07-05 $13.61 $13.92 $13.37 $13.70 $13.70 91,995
2023-07-03 $13.60 $14.38 $13.55 $14.34 $14.34 117,914
2023-06-30 $12.60 $13.00 $12.52 $12.98 $12.98 90,391
2023-06-29 $12.49 $12.58 $12.30 $12.30 $12.30 18,504
2023-06-28 $12.66 $13.00 $12.65 $12.65 $12.31 19,504
2023-06-27 $12.63 $12.75 $12.55 $12.55 $12.21 4,934
2023-06-26 $12.44 $12.74 $12.37 $12.72 $12.38 32,468
2023-06-23 $12.15 $12.24 $12.15 $12.15 $12.15 2,046
2023-06-22 $12.19 $12.37 $12.15 $12.23 $12.23 10,710
2023-06-21 $12.21 $12.62 $12.00 $12.15 $12.15 26,584
2023-06-20 $12.39 $12.81 $12.20 $12.26 $12.26 24,203
2023-06-16 $12.59 $12.78 $12.49 $12.49 $12.49 18,876
2023-06-15 $12.64 $12.99 $12.60 $12.60 $12.60 4,245
2023-06-14 $12.65 $12.69 $12.62 $12.65 $12.65 5,439
2023-06-13 $12.80 $12.80 $12.61 $12.61 $12.61 5,880
2023-06-12 $12.78 $12.91 $12.52 $12.70 $12.70 9,225
2023-06-09 $12.97 $12.97 $12.83 $12.96 $12.96 39,369
2023-06-08 $12.74 $12.79 $12.60 $12.70 $12.70 7,048
2023-06-07 $12.72 $13.00 $12.72 $12.81 $12.81 11,479
2023-06-06 $12.60 $12.69 $12.60 $12.66 $12.66 7,129
2023-06-05 $12.62 $12.70 $12.55 $12.56 $12.56 3,106
2023-06-02 $12.61 $12.67 $12.53 $12.64 $12.64 10,666
2023-06-01 $12.60 $12.69 $12.60 $12.60 $12.60 11,567
2023-05-31 $12.66 $12.81 $12.57 $12.69 $12.69 16,535
2023-05-30 $12.72 $12.96 $12.72 $12.74 $12.74 4,796
2023-05-26 $12.78 $13.19 $12.72 $12.72 $12.72 4,633
2023-05-25 $12.76 $12.85 $12.45 $12.72 $12.72 7,354
2023-05-24 $12.58 $12.96 $12.58 $12.60 $12.60 14,274
2023-05-23 $12.75 $12.75 $12.58 $12.58 $12.58 53,810
2023-05-22 $12.84 $13.00 $12.67 $12.75 $12.75 7,996
2023-05-19 $12.91 $13.16 $12.72 $12.99 $12.99 16,199
2023-05-18 $12.98 $13.18 $12.86 $12.90 $12.90 24,294
2023-05-17 $13.10 $13.18 $13.06 $13.17 $13.17 12,618
2023-05-16 $13.07 $13.19 $13.00 $13.10 $13.10 4,425
2023-05-15 $13.00 $13.10 $12.93 $12.93 $12.93 10,931
2023-05-12 $12.80 $13.00 $12.80 $12.86 $12.86 70,838
2023-05-11 $12.60 $12.80 $12.55 $12.67 $12.67 12,754
2023-05-10 $12.78 $12.97 $12.66 $12.70 $12.70 20,815
2023-05-09 $13.04 $13.17 $12.85 $12.85 $12.85 5,225
2023-05-08 $13.21 $13.24 $13.10 $13.10 $13.10 50,201
2023-05-05 $13.37 $13.40 $13.25 $13.33 $13.33 3,087
2023-05-04 $13.25 $13.43 $13.11 $13.20 $13.20 16,601
2023-05-03 $13.15 $13.28 $13.11 $13.20 $13.20 4,763
2023-05-02 $13.24 $13.24 $13.07 $13.15 $13.15 19,949
2023-05-01 $13.19 $13.23 $13.12 $13.12 $13.12 2,361
2023-04-28 $13.21 $13.29 $13.10 $13.13 $13.13 4,060
2023-04-27 $13.21 $13.26 $12.99 $13.10 $13.10 4,572
2023-04-26 $13.05 $13.29 $12.99 $12.99 $12.99 34,156
2023-04-25 $13.20 $13.20 $12.99 $13.05 $13.05 7,804
2023-04-24 $13.22 $13.26 $12.66 $12.99 $12.99 16,982
2023-04-21 $13.21 $13.21 $13.06 $13.15 $13.15 20,926
2023-04-20 $12.99 $13.28 $12.96 $13.09 $13.09 10,847
2023-04-19 $12.80 $12.92 $12.62 $12.92 $12.92 7,405
2023-04-18 $12.65 $12.79 $12.61 $12.79 $12.79 3,349
2023-04-17 $12.91 $12.91 $12.47 $12.73 $12.73 13,881
2023-04-14 $12.80 $12.87 $12.61 $12.86 $12.86 7,444
2023-04-13 $12.82 $12.82 $12.54 $12.78 $12.78 4,241
2023-04-12 $12.50 $12.50 $12.45 $12.49 $12.49 12,424
2023-04-11 $12.54 $12.54 $12.31 $12.47 $12.47 12,760
2023-04-10 $12.61 $12.79 $12.46 $12.51 $12.51 6,816
2023-04-06 $12.78 $12.78 $12.63 $12.70 $12.70 16,594
2023-04-05 $12.60 $12.60 $12.30 $12.44 $12.44 5,390
2023-04-04 $12.63 $12.66 $12.50 $12.50 $12.50 5,598
2023-04-03 $12.78 $12.79 $12.75 $12.75 $12.75 8,056
2023-03-31 $12.60 $12.79 $12.60 $12.72 $12.72 5,483
2023-03-30 $12.79 $12.79 $12.50 $12.67 $12.67 11,075
2023-03-29 $12.65 $12.70 $12.65 $12.70 $12.70 3,989
2023-03-28 $12.59 $12.80 $12.59 $12.69 $12.69 2,264
2023-03-27 $12.85 $12.85 $12.65 $12.66 $12.66 13,256
2023-03-24 $12.73 $12.74 $12.60 $12.69 $12.69 4,509
2023-03-23 $12.75 $12.95 $12.62 $12.63 $12.63 6,929
2023-03-22 $12.94 $13.00 $12.76 $12.76 $12.76 9,564
2023-03-21 $13.06 $13.06 $12.76 $13.00 $13.00 8,157
2023-03-20 $12.96 $13.05 $12.89 $13.03 $13.03 13,701
2023-03-17 $13.10 $13.19 $12.96 $13.01 $13.01 8,762
2023-03-16 $13.09 $13.29 $13.08 $13.29 $13.29 868
2023-03-15 $13.13 $13.22 $13.01 $13.09 $13.09 11,375
2023-03-14 $13.11 $13.42 $13.11 $13.26 $13.26 3,019
2023-03-13 $13.06 $13.43 $12.90 $13.18 $13.18 4,337
2023-03-10 $13.39 $13.45 $13.07 $13.22 $13.22 25,608
2023-03-09 $13.12 $13.52 $13.12 $13.26 $13.26 6,619
2023-03-08 $13.29 $13.33 $13.16 $13.28 $13.28 14,766
2023-03-07 $13.11 $13.62 $13.11 $13.34 $13.34 6,121
2023-03-06 $13.53 $13.53 $13.30 $13.31 $13.31 34,441
2023-03-03 $12.88 $13.44 $12.88 $13.44 $13.44 15,844
2023-03-02 $13.00 $13.19 $12.77 $12.92 $12.92 23,836
2023-03-01 $13.50 $13.61 $13.21 $13.46 $13.46 14,557
2023-02-28 $13.45 $13.79 $13.27 $13.45 $13.45 25,198
2023-02-27 $13.89 $13.89 $13.32 $13.54 $13.54 19,132
2023-02-24 $13.66 $13.89 $13.39 $13.56 $13.56 9,849
2023-02-23 $13.75 $13.87 $13.72 $13.72 $13.72 4,714
2023-02-22 $13.62 $13.84 $13.39 $13.72 $13.72 6,621
2023-02-21 $13.82 $13.82 $13.43 $13.70 $13.70 13,913
2023-02-17 $13.50 $13.85 $13.37 $13.85 $13.85 19,996
2023-02-16 $13.62 $13.66 $13.18 $13.50 $13.50 9,374
2023-02-15 $13.45 $13.84 $13.45 $13.64 $13.64 9,179
2023-02-14 $13.44 $13.68 $13.11 $13.35 $13.35 18,306
2023-02-13 $13.63 $13.98 $13.44 $13.59 $13.59 27,292
2023-02-10 $13.72 $13.72 $13.44 $13.44 $13.44 17,955
2023-02-09 $13.74 $14.00 $13.69 $13.73 $13.73 37,122
2023-02-08 $13.40 $13.77 $13.40 $13.64 $13.64 29,165
2023-02-07 $13.51 $13.67 $13.42 $13.50 $13.50 38,394
2023-02-06 $13.07 $13.50 $13.01 $13.35 $13.35 25,139
2023-02-03 $13.09 $13.09 $12.75 $12.78 $12.78 44,339
2023-02-02 $13.51 $13.99 $13.01 $13.23 $13.23 55,627
2023-02-01 $13.31 $13.60 $13.27 $13.46 $13.46 32,959
2023-01-31 $13.47 $13.54 $13.31 $13.40 $13.40 12,097
2023-01-30 $14.10 $14.10 $13.44 $13.44 $13.44 59,904
2023-01-27 $14.72 $14.83 $14.15 $14.25 $14.25 39,301
2023-01-26 $14.70 $15.00 $14.46 $14.68 $14.68 20,915
2023-01-25 $14.72 $15.18 $14.72 $14.99 $14.99 18,839
2023-01-24 $14.68 $14.78 $14.59 $14.71 $14.71 5,906
2023-01-23 $14.60 $14.77 $14.52 $14.53 $14.53 6,596
2023-01-20 $14.64 $14.69 $14.55 $14.55 $14.55 6,342
2023-01-19 $14.47 $14.84 $14.47 $14.77 $14.77 37,880
2023-01-18 $14.44 $14.73 $14.44 $14.60 $14.60 18,419
2023-01-17 $14.85 $14.85 $14.40 $14.49 $14.49 49,604
2023-01-13 $15.09 $15.18 $15.01 $15.13 $15.13 14,424
2023-01-12 $15.15 $15.35 $15.10 $15.24 $15.24 5,948
2023-01-11 $15.25 $15.34 $15.25 $15.30 $15.30 6,099
2023-01-10 $15.27 $15.30 $15.10 $15.26 $15.26 11,531
2023-01-09 $15.07 $15.23 $15.01 $15.11 $15.11 25,161
2023-01-06 $15.05 $15.35 $14.85 $15.25 $15.25 36,272
2023-01-05 $15.12 $15.26 $14.80 $14.85 $14.85 29,299
2023-01-04 $14.85 $15.30 $14.85 $15.08 $15.08 20,765
2023-01-03 $14.96 $15.20 $14.77 $14.87 $14.87 40,074
2022-12-30 $15.05 $15.05 $14.96 $15.00 $15.00 3,146
2022-12-29 $15.00 $15.00 $14.94 $14.98 $14.98 1,642
2022-12-28 $15.46 $15.60 $15.33 $15.40 $14.68 8,445
2022-12-27 $15.71 $15.71 $15.31 $15.46 $14.74 11,365
2022-12-23 $15.48 $15.62 $15.45 $15.60 $14.87 5,971
2022-12-22 $15.48 $15.48 $15.41 $15.48 $14.76 2,040
2022-12-21 $15.52 $15.62 $15.49 $15.60 $14.87 5,267
2022-12-20 $15.81 $15.81 $15.55 $15.75 $15.01 10,947
2022-12-19 $16.33 $16.33 $16.01 $16.01 $15.26 6,912
2022-12-16 $16.20 $16.40 $16.16 $16.40 $15.63 4,062
2022-12-15 $16.33 $16.39 $16.25 $16.25 $15.49 7,442
2022-12-14 $16.60 $16.60 $16.40 $16.55 $15.77 1,778
2022-12-13 $16.77 $16.81 $16.64 $16.64 $15.86 1,996
2022-12-12 $16.63 $16.63 $16.33 $16.50 $15.73 3,970
2022-12-09 $16.59 $16.59 $16.53 $16.53 $15.76 5,049
2022-12-08 $16.65 $16.68 $16.60 $16.60 $15.82 2,666
2022-12-07 $16.38 $16.80 $16.37 $16.62 $15.84 8,174
2022-12-06 $16.17 $16.37 $16.17 $16.37 $15.61 1,221
2022-12-05 $16.58 $16.58 $16.16 $16.34 $15.58 5,961
2022-12-02 $16.81 $16.88 $16.77 $16.79 $16.00 868
2022-12-01 $16.89 $16.89 $16.87 $16.87 $16.08 313
2022-11-30 $16.79 $16.79 $16.55 $16.78 $16.00 2,490
2022-11-29 $16.66 $16.85 $16.66 $16.79 $16.01 1,692
2022-11-28 $16.69 $16.74 $16.69 $16.74 $15.95 1,294
2022-11-25 $17.20 $17.25 $17.10 $17.10 $17.10 3,428
2022-11-23 $17.06 $17.14 $17.05 $17.14 $17.14 1,014
2022-11-22 $17.08 $17.35 $17.08 $17.30 $17.30 8,557
2022-11-21 $16.97 $16.97 $16.97 $16.97 $16.97 103
2022-11-18 $17.03 $17.03 $16.91 $17.01 $17.01 1,146
2022-11-17 $17.28 $17.28 $17.16 $17.16 $17.16 1,177
2022-11-16 $17.15 $17.15 $17.15 $17.15 $17.15 164
2022-11-15 $17.39 $17.39 $17.15 $17.20 $17.20 2,217
2022-11-14 $17.11 $17.21 $16.91 $17.08 $17.08 3,982
2022-11-11 $17.35 $17.35 $17.13 $17.13 $17.13 1,092
2022-11-10 $17.30 $17.35 $17.16 $17.32 $17.32 4,991
2022-11-09 $16.75 $16.97 $16.73 $16.74 $16.74 1,883
2022-11-08 $16.72 $16.99 $16.72 $16.77 $16.77 3,335
2022-11-07 $16.84 $16.84 $16.69 $16.69 $16.69 437
2022-11-04 $16.67 $16.72 $16.67 $16.71 $16.71 2,864
2022-11-03 $16.75 $16.90 $16.57 $16.78 $16.78 5,611
2022-11-02 $16.50 $16.52 $16.44 $16.52 $16.52 620
2022-11-01 $16.57 $16.57 $16.57 $16.57 $16.57 532
2022-10-31 $16.30 $16.40 $16.27 $16.40 $16.40 883
2022-10-28 $16.14 $16.40 $16.13 $16.40 $16.40 4,046
2022-10-27 $16.44 $16.54 $16.44 $16.51 $16.51 521
2022-10-26 $16.45 $16.74 $16.45 $16.63 $16.63 963
2022-10-25 $17.10 $17.10 $16.90 $17.02 $17.02 1,413
2022-10-24 $16.91 $17.05 $16.91 $17.00 $17.00 2,657
2022-10-21 $16.80 $16.91 $16.80 $16.91 $16.91 1,667
2022-10-20 $16.81 $16.81 $16.67 $16.75 $16.75 651
2022-10-19 $16.76 $16.87 $16.76 $16.82 $16.82 1,493
2022-10-18 $16.72 $16.76 $16.67 $16.75 $16.75 913
2022-10-17 $16.81 $17.03 $16.62 $16.80 $16.80 4,543
2022-10-14 $17.01 $17.01 $16.77 $16.77 $16.77 1,250
2022-10-13 $16.63 $17.01 $16.41 $17.01 $17.01 7,914
2022-10-12 $16.99 $17.03 $16.84 $16.85 $16.85 2,340
2022-10-11 $17.23 $17.23 $16.80 $17.14 $17.14 3,895
2022-10-10 $17.06 $17.23 $17.04 $17.15 $17.15 5,438
2022-10-07 $16.70 $16.70 $16.70 $16.70 $16.70 388
2022-10-06 $16.70 $16.87 $16.70 $16.87 $16.87 2,374
2022-10-05 $16.27 $16.42 $16.25 $16.34 $16.34 3,810
2022-10-04 $16.05 $16.14 $16.00 $16.14 $16.14 1,126
2022-10-03 $16.03 $16.03 $15.89 $15.89 $15.89 492
2022-09-30 $15.63 $15.63 $15.63 $15.63 $15.63 165
2022-09-29 $15.77 $15.77 $15.60 $15.61 $15.61 863
2022-09-28 $15.47 $15.74 $15.47 $15.67 $15.67 718
2022-09-27 $15.43 $15.49 $15.43 $15.45 $15.45 2,392
2022-09-26 $15.06 $15.46 $15.06 $15.23 $15.23 4,842
2022-09-23 $14.75 $14.91 $14.75 $14.80 $14.80 5,257
2022-09-22 $14.97 $15.09 $14.95 $14.95 $14.95 1,951
2022-09-21 $15.01 $15.09 $14.79 $14.79 $14.79 6,300
2022-09-20 $15.25 $15.26 $15.15 $15.15 $15.15 3,590
2022-09-19 $15.35 $15.35 $15.30 $15.33 $15.33 2,359
2022-09-16 $15.37 $15.45 $15.34 $15.45 $15.45 1,371
2022-09-15 $15.42 $15.58 $15.37 $15.39 $15.39 14,191
2022-09-14 $15.48 $15.48 $15.48 $15.48 $15.48 269
2022-09-13 $15.62 $15.67 $15.34 $15.42 $15.42 4,025
2022-09-12 $15.93 $15.93 $15.63 $15.77 $15.77 3,767
2022-09-09 $16.40 $16.40 $16.03 $16.03 $16.03 12,130
2022-09-08 $15.98 $16.08 $15.98 $16.08 $16.08 186
2022-09-07 $16.11 $16.19 $16.00 $16.10 $16.10 2,146
2022-09-06 $16.53 $16.53 $16.17 $16.21 $16.21 5,297
2022-09-02 $16.83 $16.87 $16.70 $16.80 $16.80 1,743
2022-09-01 $16.91 $17.00 $16.81 $17.00 $17.00 1,143
2022-08-31 $16.71 $16.83 $16.71 $16.83 $16.83 381
2022-08-30 $16.71 $16.71 $16.54 $16.71 $16.71 1,795
2022-08-29 $16.73 $16.73 $16.57 $16.72 $16.72 2,878
2022-08-26 $16.75 $16.86 $16.74 $16.86 $16.86 1,316
2022-08-25 $17.29 $17.29 $17.29 $17.29 $17.29 142
2022-08-24 $17.44 $17.44 $17.44 $17.44 $17.44 42
2022-08-23 $17.52 $17.52 $17.44 $17.50 $17.50 1,610
2022-08-22 $17.55 $17.55 $17.28 $17.41 $17.41 1,028
2022-08-19 $17.81 $17.85 $17.65 $17.65 $17.65 7,228
2022-08-18 $17.78 $17.94 $17.65 $17.85 $17.85 6,397
2022-08-17 $17.68 $17.80 $17.65 $17.80 $17.80 2,368
2022-08-16 $17.66 $17.98 $17.66 $17.77 $17.77 6,669
2022-08-15 $17.80 $17.99 $17.80 $17.99 $17.99 2,582
2022-08-12 $17.35 $17.47 $17.28 $17.47 $17.47 2,658
2022-08-11 $17.04 $17.19 $16.99 $17.03 $17.03 3,960
2022-08-10 $16.97 $17.12 $16.97 $16.97 $16.97 1,971
2022-08-09 $16.61 $16.71 $16.50 $16.64 $16.64 1,396
2022-08-08 $16.60 $16.73 $16.59 $16.62 $16.62 2,379
2022-08-05 $16.40 $16.75 $16.40 $16.72 $16.72 5,314
2022-08-04 $16.20 $16.30 $16.18 $16.26 $16.26 1,541
2022-08-03 $16.00 $16.06 $15.78 $16.01 $16.01 10,869
2022-08-02 $15.26 $15.26 $15.02 $15.02 $15.02 759
2022-08-01 $15.27 $15.27 $14.97 $15.00 $15.00 5,213
2022-07-29 $15.02 $15.13 $14.96 $15.05 $15.05 5,493
2022-07-28 $15.24 $15.24 $14.97 $15.05 $15.05 4,820
2022-07-27 $15.00 $15.09 $14.86 $15.08 $15.08 8,143
2022-07-26 $15.08 $15.15 $15.01 $15.11 $15.11 3,287
2022-07-25 $15.24 $15.25 $15.13 $15.25 $15.25 4,747
2022-07-22 $15.69 $15.69 $15.42 $15.43 $15.43 2,812
2022-07-21 $15.91 $16.09 $15.58 $15.62 $15.62 9,550
2022-07-20 $16.03 $16.07 $16.03 $16.03 $16.03 9,064
2022-07-19 $16.14 $16.48 $16.04 $16.22 $16.22 19,918
2022-07-18 $17.14 $17.15 $17.00 $17.00 $17.00 12,537
2022-07-15 $18.03 $18.03 $17.65 $17.76 $17.76 5,318
2022-07-14 $17.75 $17.85 $17.74 $17.85 $17.85 687
2022-07-13 $17.50 $17.55 $17.50 $17.55 $17.55 821
2022-07-12 $17.60 $17.60 $17.50 $17.53 $17.53 2,204
2022-07-11 $17.68 $17.68 $17.55 $17.55 $17.55 2,281
2022-07-08 $17.76 $17.82 $17.68 $17.68 $17.68 4,765
2022-07-07 $17.69 $17.69 $17.57 $17.68 $17.68 595
2022-07-06 $17.57 $17.72 $17.50 $17.50 $17.50 3,579
2022-07-05 $17.70 $17.75 $17.50 $17.62 $17.62 10,047
2022-07-01 $17.97 $18.05 $17.97 $18.05 $18.05 520
2022-06-30 $17.80 $17.97 $17.80 $17.97 $17.97 2,580
2022-06-29 $17.90 $17.90 $17.56 $17.65 $17.65 20,878
2022-06-28 $18.55 $18.55 $18.29 $18.29 $17.65 842
2022-06-27 $18.44 $18.50 $18.40 $18.50 $17.85 2,328
2022-06-24 $18.24 $18.25 $18.15 $18.23 $17.59 2,408
2022-06-23 $19.00 $19.00 $18.80 $18.85 $18.19 3,533
2022-06-22 $18.57 $18.61 $18.52 $18.52 $17.87 1,953
2022-06-21 $18.34 $18.54 $18.34 $18.42 $17.77 13,784
2022-06-17 $18.43 $18.70 $18.43 $18.59 $17.94 2,342
2022-06-16 $18.49 $18.50 $18.49 $18.50 $17.85 1,203
2022-06-15 $18.31 $18.52 $18.30 $18.48 $17.83 2,094
2022-06-14 $18.33 $18.38 $18.33 $18.33 $17.69 3,833
2022-06-13 $18.52 $18.52 $18.33 $18.33 $17.69 3,931
2022-06-10 $19.16 $19.16 $19.00 $19.00 $18.33 4,925
2022-06-09 $19.11 $19.12 $18.86 $18.86 $18.20 4,709
2022-06-08 $18.82 $19.13 $18.82 $19.13 $18.46 2,766
2022-06-07 $18.92 $18.92 $18.75 $18.77 $18.11 2,845
2022-06-06 $18.83 $19.00 $18.83 $18.99 $18.32 2,080
2022-06-03 $19.00 $19.08 $18.95 $19.00 $18.33 8,759
2022-06-02 $19.61 $19.61 $19.37 $19.54 $18.85 1,970
2022-06-01 $19.83 $19.83 $19.57 $19.68 $18.99 6,997
2022-05-31 $19.66 $19.79 $19.66 $19.79 $19.09 5,019
2022-05-27 $19.69 $19.69 $19.48 $19.68 $18.99 3,792
2022-05-26 $18.99 $19.70 $18.84 $19.40 $18.72 15,781
2022-05-25 $18.97 $19.00 $18.91 $18.96 $18.29 18,204
2022-05-24 $19.09 $19.09 $19.00 $19.03 $18.36 1,869
2022-05-23 $19.38 $19.38 $19.12 $19.25 $18.57 9,199
2022-05-20 $19.83 $19.83 $19.44 $19.60 $18.91 6,946
2022-05-19 $19.75 $19.75 $19.56 $19.56 $18.87 686
2022-05-18 $19.72 $19.98 $19.54 $19.74 $19.04 1,934
2022-05-17 $20.01 $20.04 $19.93 $19.93 $19.23 5,022
2022-05-16 $20.31 $20.31 $20.00 $20.19 $19.48 3,027
2022-05-13 $20.60 $20.72 $20.60 $20.72 $19.99 1,229
2022-05-12 $20.49 $20.50 $20.49 $20.50 $19.78 837
2022-05-11 $20.80 $20.80 $20.51 $20.62 $19.90 4,729
2022-05-10 $20.95 $21.05 $20.90 $21.05 $20.31 2,214
2022-05-09 $21.60 $21.60 $21.00 $21.07 $20.33 15,855
2022-05-06 $22.10 $22.10 $21.88 $21.98 $21.21 2,191
2022-05-05 $22.35 $22.37 $22.20 $22.29 $21.50 1,589
2022-05-04 $22.35 $22.58 $22.35 $22.58 $21.79 791
2022-05-03 $22.61 $22.62 $22.49 $22.49 $21.70 4,483
2022-05-02 $22.20 $22.47 $22.15 $22.40 $21.61 2,449
2022-04-29 $22.44 $22.44 $22.28 $22.30 $21.52 2,517
2022-04-28 $22.34 $22.38 $22.27 $22.38 $21.60 2,366
2022-04-27 $22.49 $22.65 $22.48 $22.48 $21.69 869
2022-04-26 $22.99 $22.99 $22.53 $22.55 $21.76 7,245
2022-04-25 $22.79 $22.98 $22.74 $22.98 $22.17 6,208
2022-04-22 $22.44 $22.44 $22.01 $22.16 $21.38 9,879
2022-04-21 $22.56 $22.56 $22.27 $22.27 $21.49 812
2022-04-20 $23.00 $23.01 $22.63 $22.63 $21.84 27,359
2022-04-19 $23.07 $23.36 $22.94 $23.21 $22.40 4,557
2022-04-18 $23.50 $23.50 $23.14 $23.43 $22.61 2,091
2022-04-14 $23.28 $23.52 $23.14 $23.32 $22.50 878
2022-04-13 $23.27 $23.44 $23.04 $23.41 $22.59 19,751
2022-04-12 $23.49 $23.49 $23.05 $23.30 $22.48 4,840
2022-04-11 $22.85 $23.13 $22.85 $23.11 $22.30 12,810
2022-04-08 $22.06 $22.12 $21.78 $21.88 $21.11 8,793
2022-04-07 $21.30 $21.32 $21.13 $21.30 $20.55 4,679
2022-04-06 $21.50 $21.57 $21.40 $21.57 $20.81 1,294
2022-04-05 $21.83 $21.83 $21.60 $21.62 $20.86 1,406
2022-04-04 $22.00 $22.00 $21.67 $21.93 $21.16 23,117
2022-04-01 $22.24 $22.34 $22.20 $22.34 $21.56 7,598
2022-03-31 $22.28 $22.29 $22.11 $22.12 $21.35 4,095
2022-03-30 $22.42 $22.45 $22.14 $22.28 $21.50 4,029
2022-03-29 $22.25 $22.40 $22.24 $22.40 $21.61 1,634
2022-03-28 $22.24 $22.25 $22.22 $22.22 $21.44 2,203
2022-03-25 $21.75 $21.91 $21.75 $21.91 $21.14 1,137
2022-03-24 $21.83 $22.00 $21.83 $21.88 $21.11 1,314
2022-03-23 $21.85 $21.90 $21.62 $21.79 $21.03 3,073
2022-03-22 $21.89 $21.90 $21.85 $21.90 $21.13 3,907
2022-03-21 $21.87 $21.95 $21.87 $21.95 $21.18 795
2022-03-18 $22.12 $22.12 $21.85 $22.02 $21.25 7,165
2022-03-17 $22.47 $22.55 $22.27 $22.47 $21.69 2,683
2022-03-16 $22.68 $22.69 $22.62 $22.69 $21.90 1,011
2022-03-15 $22.66 $22.70 $22.66 $22.67 $21.88 600
2022-03-14 $22.18 $22.18 $22.03 $22.18 $21.40 2,990
2022-03-11 $22.38 $22.54 $22.34 $22.34 $21.56 2,041
2022-03-10 $22.30 $22.50 $22.29 $22.43 $21.64 1,417
2022-03-09 $22.43 $22.43 $22.20 $22.20 $21.42 1,234
2022-03-08 $22.12 $22.21 $22.12 $22.19 $21.41 4,944
2022-03-07 $22.70 $22.70 $22.35 $22.35 $21.57 1,926
2022-03-04 $23.01 $23.16 $23.00 $23.16 $22.35 4,461
2022-03-03 $23.01 $23.05 $23.00 $23.05 $22.24 3,268
2022-03-02 $23.10 $23.10 $23.01 $23.10 $22.29 945
2022-03-01 $23.30 $23.30 $23.16 $23.16 $22.35 655
2022-02-28 $23.01 $23.31 $23.00 $23.22 $22.40 1,798
2022-02-25 $23.03 $23.15 $23.03 $23.15 $22.34 10,815
2022-02-24 $22.84 $23.11 $22.84 $22.92 $22.12 5,443
2022-02-23 $23.74 $23.74 $23.50 $23.52 $22.70 2,213
2022-02-22 $23.50 $23.71 $23.01 $23.46 $22.64 6,984
2022-02-18 $23.65 $23.83 $23.60 $23.83 $22.99 2,043
2022-02-17 $23.62 $23.70 $23.61 $23.70 $22.86 1,818
2022-02-16 $23.90 $23.90 $23.84 $23.89 $23.05 3,403
2022-02-15 $23.87 $24.00 $23.87 $23.92 $23.08 6,430
2022-02-14 $24.01 $24.01 $23.45 $23.94 $23.10 5,375
2022-02-11 $24.01 $24.06 $23.84 $24.06 $23.21 2,984
2022-02-10 $24.32 $24.32 $24.00 $24.10 $23.25 5,188
2022-02-09 $24.36 $24.36 $24.30 $24.31 $23.45 1,492
2022-02-08 $24.29 $24.29 $24.01 $24.19 $23.34 1,333
2022-02-07 $24.28 $24.32 $24.06 $24.20 $23.35 7,626
2022-02-04 $24.11 $24.36 $24.09 $24.26 $23.41 4,418
2022-02-03 $23.86 $24.05 $23.86 $23.92 $23.08 8,968
2022-02-02 $23.75 $24.23 $23.74 $24.11 $23.26 14,040
2022-02-01 $23.81 $23.83 $23.70 $23.83 $22.99 2,249
2022-01-31 $23.70 $23.70 $23.44 $23.62 $22.79 1,401
2022-01-28 $23.35 $23.58 $23.35 $23.56 $22.73 1,729
2022-01-27 $23.25 $23.83 $23.23 $23.35 $22.53 8,857
2022-01-26 $23.49 $23.53 $23.31 $23.39 $22.57 8,790
2022-01-25 $23.40 $23.53 $23.40 $23.44 $22.62 2,646
2022-01-24 $23.47 $23.49 $23.23 $23.47 $22.65 11,423
2022-01-21 $23.30 $23.39 $23.30 $23.39 $22.57 1,436
2022-01-20 $23.37 $23.38 $23.30 $23.30 $22.48 10,288
2022-01-19 $23.39 $23.44 $23.30 $23.30 $22.48 2,712
2022-01-18 $23.76 $23.82 $23.45 $23.55 $22.72 2,932
2022-01-14 $23.54 $23.69 $23.49 $23.69 $22.86 1,809
2022-01-13 $23.82 $23.82 $23.60 $23.62 $22.79 2,499
2022-01-12 $23.68 $23.92 $23.68 $23.77 $22.94 3,802
2022-01-11 $23.77 $23.85 $23.77 $23.77 $22.94 1,487
2022-01-10 $23.67 $23.83 $23.49 $23.73 $22.90 5,849
2022-01-07 $23.58 $23.62 $23.26 $23.41 $22.59 5,823
2022-01-06 $23.31 $23.42 $23.31 $23.35 $22.53 1,792
2022-01-05 $23.59 $23.62 $23.27 $23.30 $22.48 8,583
2022-01-04 $23.58 $23.58 $23.44 $23.51 $22.69 11,916
2022-01-03 $22.99 $23.30 $22.99 $23.20 $22.39 5,076
2021-12-31 $22.87 $22.89 $22.70 $22.89 $22.09 5,320
2021-12-30 $22.95 $22.99 $22.68 $22.70 $21.90 6,848
2021-12-29 $23.26 $23.34 $23.21 $23.33 $21.70 3,569
2021-12-28 $23.47 $23.48 $23.19 $23.29 $21.66 2,738
2021-12-27 $23.08 $23.48 $23.08 $23.40 $21.76 3,350
2021-12-23 $23.50 $23.73 $23.42 $23.56 $21.92 9,170
2021-12-22 $23.31 $23.50 $23.28 $23.50 $21.86 3,892
2021-12-21 $23.56 $23.56 $23.54 $23.54 $21.90 931
2021-12-20 $23.42 $23.80 $23.42 $23.53 $21.89 3,009
2021-12-17 $23.19 $23.37 $23.18 $23.37 $21.74 422
2021-12-16 $23.05 $23.09 $23.02 $23.05 $21.44 1,775
2021-12-15 $23.61 $23.83 $23.43 $23.83 $22.17 1,745
2021-12-14 $23.00 $23.14 $22.94 $23.14 $21.53 3,045
2021-12-13 $23.00 $23.04 $23.00 $23.00 $21.40 15,402
2021-12-10 $23.30 $23.30 $23.07 $23.19 $21.57 2,858
2021-12-09 $23.53 $23.53 $23.18 $23.31 $21.69 1,843
2021-12-08 $23.23 $23.63 $23.23 $23.40 $21.76 1,249
2021-12-07 $23.65 $23.67 $23.31 $23.44 $21.81 1,622
2021-12-06 $23.11 $23.51 $23.09 $23.33 $21.70 2,378
2021-12-03 $23.25 $23.25 $22.94 $22.94 $21.34 4,113
2021-12-02 $23.25 $23.33 $23.24 $23.25 $21.63 5,972
2021-12-01 $24.40 $24.64 $24.40 $24.60 $22.89 1,190
2021-11-30 $24.28 $24.47 $23.85 $24.00 $22.33 71,378
2021-11-29 $24.28 $24.46 $24.13 $24.13 $22.45 4,900
2021-11-26 $23.99 $23.99 $23.44 $23.68 $22.03 9,547
2021-11-24 $24.10 $24.10 $24.00 $24.02 $22.35 5,667
2021-11-23 $24.32 $24.34 $24.32 $24.34 $22.64 923
2021-11-22 $24.91 $24.92 $24.35 $24.35 $22.65 24,613
2021-11-19 $24.97 $25.08 $24.95 $25.08 $23.33 2,824
2021-11-18 $24.83 $25.24 $24.83 $25.04 $23.29 8,200
2021-11-17 $25.22 $25.23 $24.85 $24.96 $23.22 5,498
2021-11-16 $25.24 $25.61 $25.24 $25.53 $23.75 6,617
2021-11-15 $24.71 $24.71 $24.52 $24.63 $22.91 1,257
2021-11-12 $24.90 $24.90 $24.45 $24.47 $22.76 23,727
2021-11-11 $25.23 $25.50 $25.06 $25.26 $23.49 4,444
2021-11-10 $25.82 $25.83 $25.53 $25.59 $23.81 9,470
2021-11-09 $25.94 $25.94 $25.51 $25.61 $23.82 1,850
2021-11-08 $26.40 $26.41 $26.20 $26.29 $24.46 2,926
2021-11-05 $26.46 $26.46 $26.12 $26.34 $24.50 5,734
2021-11-04 $26.47 $26.50 $26.31 $26.31 $24.48 2,153
2021-11-03 $26.38 $26.40 $26.25 $26.40 $24.56 1,773
2021-11-02 $26.41 $26.41 $26.31 $26.41 $24.57 1,257
2021-11-01 $25.91 $26.38 $25.81 $26.22 $24.39 27,023
2021-10-29 $25.50 $25.99 $25.50 $25.68 $23.89 10,197
2021-10-28 $25.29 $25.50 $25.28 $25.39 $23.62 4,674
2021-10-27 $25.20 $25.34 $25.00 $25.10 $23.35 7,142
2021-10-26 $24.70 $24.86 $24.50 $24.55 $22.84 5,709
2021-10-25 $24.78 $25.16 $24.78 $24.98 $23.24 4,568
2021-10-22 $25.11 $25.11 $24.93 $24.93 $23.19 294
2021-10-21 $25.15 $25.30 $25.00 $25.24 $23.48 20,422
2021-10-20 $24.80 $25.10 $24.80 $25.02 $23.28 2,143
2021-10-19 $24.61 $24.79 $24.46 $24.66 $22.94 5,991
2021-10-18 $24.84 $24.90 $24.69 $24.83 $23.10 7,282
2021-10-15 $24.90 $25.05 $24.90 $25.01 $23.27 2,667
2021-10-14 $24.64 $24.76 $24.64 $24.76 $23.03 2,132
2021-10-13 $24.17 $24.17 $24.05 $24.15 $22.47 5,277
2021-10-12 $24.53 $24.53 $24.44 $24.44 $22.74 5,935
2021-10-11 $24.54 $24.54 $24.41 $24.41 $22.71 5,134
2021-10-08 $24.76 $24.78 $24.58 $24.58 $22.87 761
2021-10-07 $24.56 $24.87 $24.56 $24.85 $23.12 1,505
2021-10-06 $24.60 $24.70 $24.55 $24.55 $22.84 1,255
2021-10-05 $24.78 $24.78 $24.42 $24.70 $22.97 967
2021-10-04 $24.96 $24.96 $24.54 $24.73 $23.01 2,939
2021-10-01 $24.74 $24.74 $24.74 $24.74 $23.02 348
2021-09-30 $24.50 $24.57 $24.50 $24.50 $22.79 6,386
2021-09-29 $24.72 $24.72 $24.37 $24.45 $22.75 3,938
2021-09-28 $25.22 $25.22 $25.00 $25.01 $23.27 1,561
2021-09-27 $25.37 $25.37 $25.05 $25.05 $23.30 3,094
2021-09-24 $25.31 $25.40 $25.31 $25.37 $23.60 6,032
2021-09-23 $25.48 $25.49 $25.40 $25.40 $23.63 2,409
2021-09-22 $25.50 $25.77 $25.34 $25.54 $23.76 1,423
2021-09-21 $25.80 $25.86 $25.51 $25.51 $23.73 14,424
2021-09-20 $26.00 $26.10 $25.73 $25.94 $24.13 3,787
2021-09-17 $26.06 $26.32 $26.03 $26.16 $24.34 2,055
2021-09-16 $26.19 $26.42 $25.83 $26.21 $24.38 28,434
2021-09-15 $25.91 $26.10 $25.91 $26.10 $24.28 3,554
2021-09-14 $26.01 $26.36 $26.01 $26.15 $24.33 1,744
2021-09-13 $26.52 $26.52 $26.11 $26.41 $24.57 1,702
2021-09-10 $26.30 $26.35 $26.16 $26.32 $24.48 14,534
2021-09-09 $26.57 $26.58 $26.50 $26.50 $24.65 1,842
2021-09-08 $26.50 $26.89 $26.50 $26.50 $24.65 2,400
2021-09-07 $26.56 $26.60 $26.52 $26.60 $24.74 4,750
2021-09-03 $27.00 $27.00 $26.89 $26.94 $25.06 1,488
2021-09-02 $27.17 $27.28 $27.02 $27.02 $25.14 1,473
2021-09-01 $27.51 $27.56 $27.28 $27.28 $25.38 2,642
2021-08-31 $27.32 $27.60 $27.11 $27.60 $25.68 6,436
2021-08-30 $27.33 $27.58 $27.33 $27.53 $25.61 1,158
2021-08-27 $27.33 $27.40 $27.06 $27.38 $25.47 760
2021-08-26 $27.51 $27.51 $27.11 $27.32 $25.42 2,047
2021-08-25 $27.72 $27.80 $27.51 $27.64 $25.71 5,101
2021-08-24 $27.94 $27.97 $27.94 $27.97 $26.02 586
2021-08-23 $28.07 $28.40 $28.07 $28.17 $26.21 2,813
2021-08-20 $27.79 $28.07 $27.79 $28.07 $26.11 495
2021-08-19 $27.59 $27.81 $27.51 $27.51 $25.59 3,859
2021-08-18 $27.70 $27.81 $27.50 $27.51 $25.59 1,234
2021-08-17 $27.47 $28.10 $27.47 $27.60 $25.67 2,080
2021-08-16 $27.41 $27.63 $27.38 $27.63 $25.70 2,264
2021-08-13 $27.90 $27.90 $27.59 $27.70 $25.77 814
2021-08-12 $27.98 $27.98 $27.98 $27.98 $26.03 109
2021-08-11 $27.90 $27.90 $27.90 $27.90 $25.96 175
2021-08-10 $27.85 $27.85 $27.66 $27.77 $25.83 1,997
2021-08-09 $27.67 $27.82 $27.60 $27.66 $25.73 5,794
2021-08-06 $28.12 $28.12 $28.02 $28.02 $26.07 588
2021-08-05 $28.37 $28.37 $27.92 $28.15 $26.19 1,877
2021-08-04 $28.29 $28.30 $27.99 $28.09 $26.13 1,181
2021-08-03 $27.96 $28.36 $27.96 $28.20 $26.23 17,871
2021-08-02 $27.94 $28.32 $27.94 $27.94 $25.99 1,680
2021-07-30 $28.10 $28.20 $28.00 $28.00 $26.05 2,117
2021-07-29 $28.40 $28.40 $28.38 $28.38 $26.40 363
2021-07-28 $28.72 $28.72 $28.50 $28.50 $26.51 2,432
2021-07-27 $28.83 $28.83 $28.72 $28.72 $26.72 512
2021-07-26 $28.42 $28.80 $28.42 $28.70 $26.70 1,897
2021-07-23 $28.93 $28.93 $28.80 $28.80 $26.79 1,516
2021-07-22 $28.93 $28.93 $28.93 $28.93 $26.91 109
2021-07-21 $28.80 $29.03 $28.80 $28.82 $26.81 3,063
2021-07-20 $28.71 $28.79 $28.64 $28.79 $26.78 6,261
2021-07-19 $28.78 $28.79 $28.71 $28.76 $26.76 3,298
2021-07-16 $28.75 $28.84 $28.75 $28.84 $26.83 1,716
2021-07-15 $28.76 $28.84 $28.76 $28.84 $26.83 3,148
2021-07-14 $28.80 $28.84 $28.75 $28.78 $26.77 4,747
2021-07-13 $28.85 $29.03 $28.85 $28.85 $26.84 4,524
2021-07-12 $29.00 $29.03 $28.86 $28.88 $26.87 1,641
2021-07-09 $29.16 $29.39 $28.96 $29.03 $27.01 3,915
2021-07-08 $29.48 $29.74 $29.29 $29.36 $27.31 3,667
2021-07-07 $28.81 $28.89 $28.75 $28.75 $26.74 1,255
2021-07-06 $28.90 $29.06 $28.82 $28.96 $26.94 4,012
2021-07-02 $29.50 $29.58 $29.35 $29.35 $27.30 1,481
2021-07-01 $29.50 $29.50 $29.36 $29.40 $27.35 1,564
2021-06-30 $29.03 $29.13 $29.03 $29.13 $27.10 888
2021-06-29 $28.91 $29.15 $28.91 $29.03 $27.01 3,695
2021-06-28 $30.11 $30.11 $29.73 $29.90 $26.82 6,406
2021-06-25 $30.41 $30.43 $30.31 $30.42 $27.29 4,894
2021-06-24 $30.49 $30.65 $30.48 $30.65 $27.50 3,854
2021-06-23 $30.51 $30.70 $30.51 $30.69 $27.54 2,582
2021-06-22 $30.81 $30.81 $30.52 $30.74 $27.58 1,594
2021-06-21 $31.08 $31.08 $30.68 $30.90 $27.73 1,284
2021-06-18 $31.15 $31.15 $31.00 $31.15 $27.94 1,426
2021-06-17 $31.11 $31.11 $30.84 $31.05 $27.86 3,281
2021-06-16 $31.26 $31.47 $31.20 $31.20 $27.99 3,094
2021-06-15 $31.43 $31.69 $31.43 $31.43 $28.20 3,460
2021-06-14 $31.71 $31.72 $31.42 $31.68 $28.42 4,510
2021-06-11 $31.52 $31.53 $31.47 $31.47 $28.24 8,796
2021-06-10 $31.47 $31.49 $31.47 $31.47 $28.24 431
2021-06-09 $31.29 $31.29 $31.02 $31.24 $28.03 2,299
2021-06-08 $31.55 $31.59 $31.45 $31.52 $28.28 1,413
2021-06-07 $31.76 $31.76 $31.61 $31.63 $28.38 2,330
2021-06-04 $31.79 $31.79 $31.61 $31.76 $28.50 4,367
2021-06-03 $31.76 $31.76 $31.61 $31.72 $28.46 2,651
2021-06-02 $31.90 $31.90 $31.59 $31.80 $28.53 4,654
2021-06-01 $31.72 $31.90 $31.72 $31.84 $28.57 5,127
2021-05-28 $30.92 $31.11 $30.90 $31.10 $27.91 2,876
2021-05-27 $31.03 $31.03 $30.80 $30.88 $27.71 10,523
2021-05-26 $30.88 $30.95 $30.74 $30.95 $27.77 5,470
2021-05-25 $30.61 $30.77 $30.60 $30.77 $27.61 1,112
2021-05-24 $30.46 $30.83 $30.46 $30.83 $27.66 3,748
2021-05-21 $30.55 $30.55 $30.43 $30.44 $27.31 3,017
2021-05-20 $30.51 $30.51 $30.26 $30.50 $27.37 3,748
2021-05-19 $30.70 $30.70 $30.39 $30.45 $27.32 2,068
2021-05-18 $30.72 $30.85 $30.64 $30.85 $27.68 2,418
2021-05-17 $30.62 $30.66 $30.59 $30.65 $27.50 5,068
2021-05-14 $30.30 $30.49 $30.30 $30.49 $27.36 3,277
2021-05-13 $30.39 $30.40 $30.24 $30.40 $27.28 4,683
2021-05-12 $30.46 $30.50 $30.19 $30.20 $27.10 11,293
2021-05-11 $30.20 $30.39 $30.20 $30.39 $27.27 1,182
2021-05-10 $30.54 $30.57 $30.36 $30.45 $27.32 8,639
2021-05-07 $30.69 $30.69 $30.41 $30.44 $27.31 4,193
2021-05-06 $30.21 $30.31 $30.21 $30.31 $27.20 3,254
2021-05-05 $29.98 $30.10 $29.97 $30.08 $26.99 3,508
2021-05-04 $29.62 $29.95 $29.62 $29.81 $26.75 908
2021-05-03 $29.67 $29.67 $29.47 $29.54 $26.50 1,304
2021-04-30 $29.60 $29.60 $29.48 $29.49 $26.46 2,614
2021-04-29 $29.76 $29.77 $29.76 $29.77 $26.71 678
2021-04-28 $29.86 $30.14 $29.86 $30.01 $26.93 866
2021-04-27 $30.20 $30.20 $29.78 $29.87 $26.80 4,420
2021-04-26 $30.24 $30.53 $30.24 $30.46 $27.33 67,105
2021-04-23 $29.90 $30.00 $29.67 $29.85 $26.78 2,571
2021-04-22 $30.20 $30.20 $30.00 $30.00 $26.92 1,886
2021-04-21 $30.31 $30.43 $30.31 $30.43 $27.30 1,706
2021-04-20 $30.14 $30.32 $30.14 $30.32 $27.20 9,567
2021-04-19 $30.30 $30.36 $30.22 $30.22 $27.11 1,263
2021-04-16 $30.47 $30.47 $30.40 $30.40 $27.27 627
2021-04-15 $30.38 $30.54 $30.38 $30.54 $27.40 460
2021-04-14 $30.50 $30.50 $30.33 $30.45 $27.32 7,284
2021-04-13 $30.40 $30.48 $30.31 $30.47 $27.34 4,836
2021-04-12 $30.40 $30.50 $30.30 $30.41 $27.29 1,789
2021-04-09 $30.67 $30.68 $30.35 $30.51 $27.37 2,817
2021-04-08 $30.14 $30.49 $30.14 $30.33 $27.21 2,520
2021-04-07 $29.75 $29.88 $29.75 $29.88 $26.81 7,854
2021-04-06 $30.00 $30.10 $29.93 $30.01 $26.93 65,279
2021-04-05 $30.08 $30.08 $29.70 $29.89 $26.81 5,047
2021-04-01 $30.09 $30.16 $30.09 $30.16 $27.06 13,359
2021-03-31 $30.14 $30.39 $30.14 $30.17 $27.07 5,726
2021-03-30 $30.06 $30.07 $29.92 $30.04 $26.95 4,872
2021-03-29 $29.97 $29.97 $29.67 $29.93 $26.85 3,103
2021-03-26 $30.36 $30.69 $30.35 $30.69 $27.54 2,103
2021-03-25 $30.60 $30.70 $30.60 $30.70 $27.55 4,534
2021-03-24 $30.79 $30.79 $30.55 $30.55 $27.41 1,627
2021-03-23 $30.72 $30.72 $30.64 $30.65 $27.50 4,963
2021-03-22 $30.57 $30.77 $30.57 $30.77 $27.61 1,031
2021-03-19 $30.30 $30.37 $30.27 $30.30 $27.19 5,975
2021-03-18 $30.53 $30.55 $30.29 $30.29 $27.18 5,021
2021-03-17 $30.82 $31.00 $30.80 $30.94 $27.76 4,346
2021-03-16 $30.50 $30.60 $30.37 $30.40 $27.28 4,879
2021-03-15 $30.26 $30.57 $30.24 $30.34 $27.22 3,034
2021-03-12 $29.45 $29.86 $29.45 $29.73 $26.67 2,600
2021-03-11 $29.50 $29.50 $29.19 $29.20 $26.20 6,297
2021-03-10 $29.60 $29.85 $29.53 $29.85 $26.78 5,631
2021-03-09 $30.23 $30.27 $30.03 $30.03 $26.94 5,875
2021-03-08 $30.52 $30.52 $30.46 $30.46 $27.33 681
2021-03-05 $31.03 $31.18 $30.81 $31.15 $27.95 4,204
2021-03-04 $30.72 $30.72 $30.28 $30.43 $27.30 4,017
2021-03-03 $30.84 $31.01 $30.83 $30.95 $27.77 2,944
2021-03-02 $30.79 $30.95 $30.79 $30.85 $27.68 1,519
2021-03-01 $30.74 $30.80 $30.74 $30.79 $27.62 1,496
2021-02-26 $30.69 $30.82 $30.66 $30.74 $27.58 2,642
2021-02-25 $30.86 $30.86 $30.80 $30.80 $27.64 2,774
2021-02-24 $30.40 $30.45 $30.27 $30.45 $27.32 1,230
2021-02-23 $30.60 $30.60 $30.60 $30.60 $27.46 891
2021-02-22 $30.68 $30.69 $30.60 $30.62 $27.47 2,621
2021-02-19 $31.03 $31.07 $31.03 $31.03 $27.84 4,568
2021-02-18 $31.10 $31.12 $30.77 $30.78 $27.62 17,415
2021-02-17 $31.16 $31.39 $31.08 $31.26 $28.05 3,844
2021-02-16 $31.17 $31.41 $31.17 $31.32 $28.11 7,135
2021-02-12 $30.65 $30.75 $30.60 $30.68 $27.52 2,866
2021-02-11 $30.98 $30.98 $30.65 $30.66 $27.51 4,110
2021-02-10 $31.08 $31.10 $30.77 $30.91 $27.74 3,677
2021-02-09 $31.03 $31.10 $31.00 $31.10 $27.90 1,523
2021-02-08 $31.20 $31.20 $30.96 $31.10 $27.90 2,447
2021-02-05 $31.22 $31.39 $31.20 $31.39 $28.16 1,642
2021-02-04 $31.09 $31.17 $31.09 $31.14 $27.94 2,638
2021-02-03 $30.77 $31.07 $30.77 $31.07 $27.88 691
2021-02-02 $30.54 $30.85 $30.54 $30.85 $27.68 11,821
2021-02-01 $30.00 $30.41 $29.95 $30.33 $27.21 7,315
2021-01-29 $29.98 $30.10 $29.69 $29.87 $26.80 3,621
2021-01-28 $30.06 $30.40 $30.05 $30.26 $27.15 11,140
2021-01-27 $30.09 $30.09 $29.88 $29.98 $26.90 5,309
2021-01-26 $30.04 $30.15 $30.04 $30.08 $26.99 1,573
2021-01-25 $30.00 $30.14 $29.89 $30.06 $26.97 3,699
2021-01-22 $30.13 $30.13 $29.92 $29.95 $26.87 2,359
2021-01-21 $30.20 $30.22 $29.97 $30.13 $27.03 3,021
2021-01-20 $30.00 $30.14 $29.91 $30.02 $26.94 5,473
2021-01-19 $30.27 $30.27 $30.02 $30.02 $26.94 3,413
2021-01-15 $30.16 $30.43 $30.16 $30.27 $27.16 3,056
2021-01-14 $30.58 $30.58 $30.30 $30.35 $27.23 4,125
2021-01-13 $30.46 $30.57 $30.46 $30.57 $27.42 1,674
2021-01-12 $30.30 $30.51 $30.30 $30.36 $27.24 4,603
2021-01-11 $30.23 $30.35 $30.17 $30.30 $27.19 3,537
2021-01-08 $30.35 $30.49 $30.21 $30.30 $27.19 5,645
2021-01-07 $29.98 $29.99 $29.85 $29.97 $26.89 38,704
2021-01-06 $30.06 $30.30 $29.75 $29.76 $26.70 58,519
2021-01-05 $29.89 $29.90 $29.74 $29.90 $26.83 8,330
2021-01-04 $29.86 $29.90 $29.71 $29.78 $26.72 15,585
2020-12-31 $29.00 $29.00 $28.78 $28.85 $25.88 1,701
2020-12-30 $28.97 $28.98 $28.71 $28.84 $25.88 3,336
2020-12-29 $29.17 $29.20 $28.97 $29.12 $25.70 22,402
2020-12-28 $29.49 $29.55 $29.24 $29.40 $25.95 7,299
2020-12-24 $29.29 $29.53 $29.29 $29.30 $25.86 2,150
2020-12-23 $29.32 $29.38 $29.24 $29.24 $25.81 1,250
2020-12-22 $29.14 $29.14 $28.85 $28.92 $25.53 3,178
2020-12-21 $29.12 $29.32 $29.12 $29.31 $25.87 3,696
2020-12-18 $29.84 $29.84 $29.18 $29.40 $25.95 7,605
2020-12-17 $29.68 $29.86 $29.67 $29.83 $26.33 4,978
2020-12-16 $29.30 $29.64 $29.30 $29.49 $26.03 2,334
2020-12-15 $29.35 $29.37 $29.25 $29.30 $25.86 5,243
2020-12-14 $29.29 $29.53 $29.27 $29.36 $25.92 3,324
2020-12-11 $28.69 $28.77 $28.69 $28.77 $25.39 2,534
2020-12-10 $28.60 $28.60 $28.57 $28.57 $25.22 3,443
2020-12-09 $28.49 $28.61 $28.41 $28.45 $25.11 4,699
2020-12-08 $28.45 $28.54 $28.45 $28.49 $25.15 3,546
2020-12-07 $28.46 $28.62 $28.46 $28.46 $25.12 3,596
2020-12-04 $28.75 $28.86 $28.55 $28.61 $25.26 11,701
2020-12-03 $28.52 $28.61 $28.36 $28.36 $25.03 39,593
2020-12-02 $28.50 $28.81 $28.50 $28.70 $25.33 13,631
2020-12-01 $28.33 $28.48 $28.33 $28.48 $25.14 1,498
2020-11-30 $28.01 $28.24 $27.92 $28.10 $24.80 9,563
2020-11-27 $27.92 $28.10 $27.83 $27.97 $24.69 2,592
2020-11-25 $27.67 $27.70 $27.67 $27.70 $24.45 2,374
2020-11-24 $27.10 $27.58 $27.10 $27.45 $24.23 13,128
2020-11-23 $27.13 $27.13 $26.73 $26.89 $23.74 3,418
2020-11-20 $27.43 $27.48 $27.03 $27.48 $24.26 12,389
2020-11-19 $27.46 $27.46 $27.39 $27.39 $24.18 1,199
2020-11-18 $27.79 $27.81 $27.63 $27.63 $24.39 3,117
2020-11-17 $27.97 $27.97 $27.97 $27.97 $24.68 285
2020-11-16 $28.17 $28.17 $27.84 $27.90 $24.63 10,011
2020-11-13 $27.70 $27.98 $27.70 $27.72 $24.47 2,364
2020-11-12 $28.11 $28.11 $27.82 $27.90 $24.63 2,740
2020-11-11 $28.24 $28.50 $28.24 $28.50 $25.16 5,632
2020-11-10 $28.13 $28.39 $28.06 $28.35 $25.02 14,873
2020-11-09 $28.23 $28.23 $28.03 $28.12 $24.82 16,680
2020-11-06 $27.96 $28.03 $27.91 $27.91 $24.63 3,404
2020-11-05 $28.04 $28.05 $27.95 $28.05 $24.76 4,680
2020-11-04 $27.19 $27.74 $27.19 $27.56 $24.33 13,479
2020-11-03 $27.33 $27.66 $27.33 $27.63 $24.39 8,818
2020-11-02 $26.61 $26.61 $26.40 $26.55 $23.43 10,385
2020-10-30 $27.02 $27.02 $26.79 $26.90 $23.74 1,096
2020-10-29 $26.84 $27.14 $26.84 $27.14 $23.95 6,260
2020-10-28 $27.59 $27.75 $27.58 $27.60 $24.36 7,386
2020-10-27 $27.89 $27.89 $27.78 $27.88 $24.60 1,940
2020-10-26 $28.04 $28.19 $28.04 $28.11 $24.81 5,830
2020-10-23 $27.73 $27.81 $27.68 $27.74 $24.49 2,190
2020-10-22 $27.87 $27.87 $27.67 $27.74 $24.48 2,119
2020-10-21 $27.66 $27.94 $27.66 $27.87 $24.60 9,474
2020-10-20 $27.34 $27.48 $27.34 $27.45 $24.23 5,794
2020-10-19 $26.92 $27.01 $26.92 $26.98 $23.82 1,121
2020-10-16 $26.93 $27.02 $26.76 $26.89 $23.74 1,844
2020-10-15 $26.85 $26.85 $26.85 $26.85 $23.70 598
2020-10-14 $26.70 $26.84 $26.64 $26.77 $23.63 4,715
2020-10-13 $26.70 $26.70 $26.59 $26.68 $23.55 668
2020-10-12 $27.13 $27.15 $26.88 $27.04 $23.86 4,557
2020-10-09 $27.00 $27.16 $26.84 $27.16 $23.97 28,781
2020-10-08 $26.81 $26.92 $26.72 $26.92 $23.76 2,798
2020-10-07 $26.41 $26.56 $26.41 $26.54 $23.43 5,788
2020-10-06 $26.05 $26.19 $25.90 $26.14 $23.07 6,485
2020-10-05 $26.20 $26.20 $25.68 $25.99 $22.94 7,758
2020-10-02 $26.57 $26.61 $26.49 $26.50 $23.39 2,460
2020-10-01 $26.50 $26.86 $26.50 $26.81 $23.66 2,156
2020-09-30 $26.51 $26.64 $26.51 $26.62 $23.50 11,157
2020-09-29 $26.82 $27.16 $26.82 $27.07 $23.89 2,266
2020-09-28 $27.00 $27.09 $26.92 $26.92 $23.76 3,766
2020-09-25 $27.01 $27.15 $27.01 $27.15 $23.96 1,401
2020-09-24 $27.00 $27.09 $26.77 $27.00 $23.83 20,265
2020-09-23 $27.01 $27.50 $27.00 $27.00 $23.83 4,839
2020-09-22 $27.40 $27.59 $27.40 $27.50 $24.27 1,701
2020-09-21 $27.32 $27.42 $27.00 $27.39 $24.18 6,899
2020-09-18 $27.61 $27.68 $27.34 $27.55 $24.32 7,886
2020-09-17 $27.40 $27.58 $27.35 $27.48 $24.26 3,946
2020-09-16 $27.51 $27.60 $27.27 $27.27 $24.07 7,357
2020-09-15 $27.50 $27.50 $27.43 $27.50 $24.27 4,092
2020-09-14 $27.59 $27.64 $27.54 $27.54 $24.31 703
2020-09-11 $27.76 $27.76 $27.43 $27.43 $24.21 805
2020-09-10 $27.72 $27.72 $27.34 $27.64 $24.40 5,772
2020-09-09 $27.11 $27.30 $26.99 $27.30 $24.10 11,464
2020-09-08 $27.24 $27.24 $26.95 $27.00 $23.83 3,434
2020-09-04 $27.22 $27.45 $27.22 $27.30 $24.10 5,763
2020-09-03 $27.39 $27.47 $27.10 $27.12 $23.93 5,936
2020-09-02 $27.39 $27.47 $27.20 $27.47 $24.25 24,719
2020-09-01 $27.10 $27.10 $26.94 $26.99 $23.82 2,702
2020-08-31 $26.99 $27.00 $26.78 $26.94 $23.78 11,872
2020-08-28 $27.00 $27.04 $26.87 $26.93 $23.77 6,232
2020-08-27 $27.24 $27.24 $26.86 $26.87 $23.72 16,611
2020-08-26 $26.77 $27.07 $26.30 $27.07 $23.89 8,646
2020-08-25 $26.69 $26.90 $26.69 $26.77 $23.63 19,993
2020-08-24 $26.35 $26.43 $26.18 $26.28 $23.20 3,934
2020-08-21 $26.40 $26.41 $26.26 $26.33 $23.24 3,081
2020-08-20 $26.30 $26.70 $26.30 $26.49 $23.38 11,974
2020-08-19 $26.50 $26.88 $26.35 $26.60 $23.48 22,090
2020-08-18 $26.77 $26.77 $26.55 $26.60 $23.48 1,604
2020-08-17 $26.69 $27.12 $26.50 $26.58 $23.46 2,498
2020-08-14 $26.31 $26.60 $26.31 $26.58 $23.46 5,993
2020-08-13 $26.68 $26.69 $26.67 $26.67 $23.54 2,709
2020-08-12 $27.51 $27.79 $26.55 $26.96 $23.80 2,676
2020-08-11 $26.63 $27.02 $26.51 $26.85 $23.70 9,831
2020-08-10 $26.46 $26.86 $26.31 $26.48 $23.37 10,672
2020-08-07 $26.90 $26.94 $26.64 $26.64 $23.51 2,994
2020-08-06 $26.84 $26.90 $26.84 $26.88 $23.73 2,969
2020-08-05 $26.73 $26.84 $26.72 $26.80 $23.66 4,371
2020-08-04 $26.73 $26.75 $26.50 $26.60 $23.48 3,379
2020-08-03 $26.53 $26.92 $26.52 $26.84 $23.69 6,788
2020-07-31 $26.82 $26.82 $26.23 $26.38 $23.29 4,592
2020-07-30 $26.20 $26.24 $26.17 $26.22 $23.14 7,915
2020-07-29 $26.19 $26.38 $26.19 $26.36 $23.27 8,017
2020-07-28 $25.87 $26.27 $25.78 $25.93 $22.89 20,165
2020-07-27 $25.56 $26.04 $25.56 $25.87 $22.84 7,181
2020-07-24 $25.05 $25.40 $25.05 $25.33 $22.36 34,721
2020-07-23 $25.05 $25.09 $24.85 $25.04 $22.10 52,532
2020-07-22 $24.75 $25.29 $24.74 $24.92 $22.00 8,122
2020-07-21 $24.66 $24.79 $24.65 $24.74 $21.84 3,970
2020-07-20 $24.50 $24.65 $24.50 $24.62 $21.73 13,622
2020-07-17 $24.36 $24.50 $24.36 $24.48 $21.61 37,103
2020-07-16 $24.33 $24.47 $24.33 $24.45 $21.58 2,772
2020-07-15 $24.37 $24.50 $24.37 $24.38 $21.52 5,000
2020-07-14 $24.19 $24.39 $24.19 $24.39 $21.53 2,300
2020-07-13 $24.14 $24.48 $24.05 $24.21 $21.37 15,600
2020-07-10 $23.76 $23.96 $23.48 $23.96 $21.15 3,300
2020-07-09 $23.65 $23.65 $23.42 $23.55 $20.79 5,643
2020-07-08 $23.41 $23.53 $23.34 $23.41 $20.66 11,144
2020-07-07 $23.20 $23.48 $23.20 $23.41 $20.66 8,200
2020-07-06 $23.00 $23.69 $23.00 $23.56 $20.80 14,800
2020-07-02 $22.81 $22.99 $22.81 $22.88 $20.20 3,900
2020-07-01 $22.63 $22.99 $22.63 $22.81 $20.13 5,300
2020-06-30 $22.46 $22.46 $22.37 $22.41 $19.78 2,014
2020-06-29 $22.27 $22.30 $22.20 $22.29 $19.68 4,953
2020-06-26 $22.21 $22.21 $22.10 $22.11 $19.31 2,828
2020-06-25 $22.40 $22.40 $22.03 $22.29 $19.46 6,271
2020-06-24 $22.60 $22.77 $22.51 $22.55 $19.69 4,564
2020-06-23 $22.71 $22.90 $22.40 $22.80 $19.91 11,816
2020-06-22 $22.25 $22.40 $22.25 $22.39 $19.55 15,246
2020-06-19 $22.54 $22.69 $22.25 $22.25 $19.43 5,982
2020-06-18 $22.53 $22.73 $22.46 $22.51 $19.66 2,495
2020-06-17 $22.80 $22.80 $22.75 $22.78 $19.89 3,405
2020-06-16 $22.87 $22.97 $22.78 $22.80 $19.91 5,608
2020-06-15 $22.75 $23.08 $22.75 $23.04 $20.12 2,638
2020-06-12 $23.18 $23.31 $23.03 $23.20 $20.26 5,597
2020-06-11 $23.95 $23.96 $22.83 $23.16 $20.22 20,030
2020-06-10 $23.71 $24.25 $23.69 $24.00 $20.96 12,624
2020-06-09 $23.61 $23.69 $23.50 $23.64 $20.64 8,999
2020-06-08 $23.74 $23.83 $23.55 $23.61 $20.62 16,020
2020-06-05 $23.26 $23.74 $22.95 $23.73 $20.72 26,533
2020-06-04 $23.51 $23.62 $23.01 $23.20 $20.26 7,280
2020-06-03 $23.58 $23.88 $23.44 $23.66 $20.66 13,167
2020-06-02 $23.42 $23.42 $22.94 $23.41 $20.44 15,755
2020-06-01 $23.42 $23.42 $23.29 $23.41 $20.44 1,576
2020-05-29 $23.41 $23.44 $23.34 $23.40 $20.43 9,570
2020-05-28 $23.65 $23.65 $23.33 $23.44 $20.47 6,780
2020-05-27 $23.55 $23.75 $23.41 $23.75 $20.74 8,733
2020-05-26 $23.27 $23.74 $23.27 $23.68 $20.67 4,599
2020-05-22 $23.46 $23.53 $23.31 $23.50 $20.52 2,694
2020-05-21 $23.75 $23.75 $23.33 $23.49 $20.51 4,729
2020-05-20 $23.44 $23.75 $23.44 $23.75 $20.74 8,586
2020-05-19 $23.61 $23.75 $22.85 $23.45 $20.48 30,466
2020-05-18 $23.69 $23.69 $23.21 $23.51 $20.53 13,191
2020-05-15 $23.53 $23.70 $23.53 $23.63 $20.63 15,618
2020-05-14 $23.33 $23.36 $23.00 $23.36 $20.40 24,785
2020-05-13 $23.48 $23.48 $22.96 $23.09 $20.16 28,147
2020-05-12 $23.07 $23.55 $23.07 $23.50 $20.52 7,786
2020-05-11 $23.30 $23.52 $22.72 $23.52 $20.54 14,929
2020-05-08 $23.87 $23.90 $23.62 $23.62 $20.62 10,709
2020-05-07 $23.54 $23.80 $23.45 $23.52 $20.53 17,922
2020-05-06 $23.94 $23.96 $22.91 $23.59 $20.60 48,264
2020-05-05 $24.16 $24.30 $23.98 $24.13 $21.07 21,772
2020-05-04 $24.08 $24.08 $23.45 $23.89 $20.86 14,402
2020-05-01 $22.55 $23.88 $22.55 $23.50 $20.52 5,754
2020-04-30 $23.66 $23.96 $23.66 $23.81 $20.79 7,582
2020-04-29 $23.00 $23.42 $23.00 $23.33 $20.37 6,983
2020-04-28 $21.84 $22.59 $21.71 $22.50 $19.65 5,516
2020-04-27 $5.58 $5.60 $5.51 $5.57 $19.45 4,082
2020-04-24 $5.73 $5.73 $5.60 $5.63 $19.66 9,952
2020-04-23 $5.68 $5.73 $5.61 $5.65 $19.73 11,118
2020-04-22 $5.66 $5.74 $5.46 $5.60 $19.56 5,618
2020-04-21 $5.48 $5.48 $5.41 $5.45 $19.04 8,160
2020-04-20 $5.70 $5.76 $5.60 $5.62 $19.63 20,642
2020-04-17 $5.55 $5.63 $5.47 $5.54 $19.35 11,176
2020-04-16 $5.22 $5.33 $5.20 $5.32 $18.58 11,433
2020-04-15 $5.23 $5.23 $5.16 $5.21 $18.20 4,779
2020-04-14 $5.15 $5.40 $5.12 $5.26 $18.37 3,839
2020-04-13 $5.14 $5.17 $4.97 $5.06 $17.67 31,737
2020-04-09 $5.28 $5.48 $5.13 $5.35 $18.69 29,050
2020-04-08 $5.18 $5.18 $5.05 $5.13 $17.92 16,989
2020-04-07 $5.23 $5.25 $5.08 $5.12 $17.88 6,715
2020-04-06 $5.15 $5.15 $5.01 $5.09 $17.78 10,284
2020-04-03 $5.17 $5.19 $5.07 $5.16 $18.02 11,134
2020-04-02 $5.00 $5.25 $4.89 $5.11 $17.85 17,420
2020-04-01 $4.86 $4.86 $4.76 $4.82 $16.83 14,808
2020-03-31 $5.00 $5.00 $4.81 $4.86 $16.97 8,968
2020-03-30 $4.96 $4.96 $4.75 $4.80 $16.77 7,296
2020-03-27 $4.99 $4.99 $4.68 $4.88 $17.04 28,725
2020-03-26 $4.80 $5.00 $4.79 $4.91 $17.14 18,542
2020-03-25 $4.95 $5.05 $4.82 $4.95 $17.29 47,128
2020-03-24 $5.05 $5.40 $5.00 $5.19 $18.13 95,039
2020-03-23 $5.10 $5.11 $4.80 $4.89 $17.08 46,819
2020-03-20 $5.15 $5.40 $5.00 $5.12 $17.88 9,870
2020-03-19 $4.49 $5.40 $4.49 $4.92 $17.18 37,902
2020-03-18 $5.26 $5.26 $5.00 $5.09 $17.78 14,764
2020-03-17 $5.58 $5.73 $5.40 $5.53 $19.31 42,115
2020-03-16 $5.79 $5.79 $5.47 $5.63 $19.66 24,287
2020-03-13 $5.99 $6.39 $5.95 $6.09 $21.27 22,893
2020-03-12 $6.15 $6.21 $5.87 $5.94 $20.75 36,899
2020-03-11 $6.64 $6.66 $6.55 $6.55 $22.88 23,539
2020-03-10 $6.53 $6.67 $6.50 $6.63 $23.16 15,726
2020-03-09 $6.72 $6.72 $6.09 $6.31 $22.04 47,456
2020-03-06 $7.14 $7.21 $7.03 $7.10 $24.80 26,710
2020-03-05 $7.19 $7.25 $7.17 $7.21 $25.18 29,805
2020-03-04 $7.26 $7.26 $7.17 $7.20 $25.15 3,374
2020-03-03 $7.19 $7.24 $7.12 $7.16 $25.01 8,218
2020-03-02 $6.87 $7.26 $6.85 $7.18 $25.08 59,644
2020-02-28 $6.84 $6.91 $6.62 $6.73 $23.51 48,162
2020-02-27 $6.99 $7.01 $6.85 $6.95 $24.27 35,673
2020-02-26 $7.09 $7.18 $7.00 $7.10 $24.80 16,783
2020-02-25 $7.17 $7.19 $7.03 $7.03 $24.55 16,555
2020-02-24 $7.23 $7.25 $7.15 $7.17 $25.04 21,556
2020-02-21 $7.43 $7.49 $7.40 $7.43 $25.95 14,613
2020-02-20 $7.55 $7.58 $7.38 $7.51 $26.23 17,198
2020-02-19 $7.54 $7.58 $7.53 $7.54 $26.34 10,633
2020-02-18 $7.47 $7.54 $7.44 $7.49 $26.16 8,029
2020-02-14 $7.50 $7.50 $7.42 $7.44 $25.99 4,787
2020-02-13 $7.50 $7.50 $7.44 $7.44 $25.99 7,277
2020-02-12 $7.47 $7.62 $7.43 $7.45 $26.02 48,616
2020-02-11 $7.41 $7.41 $7.27 $7.33 $25.60 15,380
2020-02-10 $7.37 $7.38 $7.18 $7.23 $25.24 45,604
2020-02-07 $7.65 $7.65 $7.37 $7.42 $25.92 36,762
2020-02-06 $7.68 $7.73 $7.66 $7.68 $26.82 17,408
2020-02-05 $7.67 $7.72 $7.65 $7.68 $26.82 6,602
2020-02-04 $7.66 $7.73 $7.60 $7.61 $26.58 23,342
2020-02-03 $7.67 $7.68 $7.41 $7.43 $25.95 79,942
2020-01-31 $7.89 $7.89 $7.75 $7.76 $27.10 16,832
2020-01-30 $7.95 $8.00 $7.86 $7.90 $27.59 14,603
2020-01-29 $8.02 $8.03 $7.95 $7.97 $27.84 4,876
2020-01-28 $7.96 $8.08 $7.96 $8.00 $27.94 15,398
2020-01-27 $8.11 $8.11 $7.99 $8.01 $27.98 25,156
2020-01-24 $8.20 $8.20 $8.13 $8.13 $28.40 8,196
2020-01-23 $8.09 $8.18 $8.09 $8.14 $28.43 8,309
2020-01-22 $8.16 $8.20 $8.13 $8.17 $28.54 9,190
2020-01-21 $8.40 $8.40 $8.10 $8.14 $28.43 41,163
2020-01-17 $8.34 $8.39 $8.28 $8.35 $29.16 82,162
2020-01-16 $8.25 $8.33 $8.18 $8.30 $28.99 31,520
2020-01-15 $8.27 $8.28 $8.18 $8.18 $28.57 19,058
2020-01-14 $8.29 $8.30 $8.25 $8.29 $28.95 10,350
2020-01-13 $8.26 $8.30 $8.20 $8.30 $28.99 20,592
2020-01-10 $8.15 $8.28 $8.15 $8.23 $28.75 32,895
2020-01-09 $8.04 $8.14 $8.04 $8.12 $28.36 37,856
2020-01-08 $7.95 $8.00 $7.93 $7.97 $27.84 23,348
2020-01-07 $8.06 $8.07 $7.90 $8.00 $27.94 35,776
2020-01-06 $7.98 $7.98 $7.93 $7.95 $27.77 20,094
2020-01-03 $8.14 $8.21 $8.10 $8.15 $28.47 28,991
2020-01-02 $8.20 $8.21 $8.08 $8.16 $28.50 42,323
2019-12-31 $7.84 $7.94 $7.77 $7.84 $27.38 30,371
2019-12-30 $7.84 $7.90 $7.76 $7.86 $27.45 100,946
2019-12-27 $7.96 $7.96 $7.90 $7.90 $27.12 11,399
2019-12-26 $7.96 $8.15 $7.90 $8.00 $27.47 29,770
2019-12-24 $7.83 $7.92 $7.79 $7.81 $26.81 9,614
2019-12-23 $7.83 $7.85 $7.75 $7.77 $26.68 29,821
2019-12-20 $7.97 $8.01 $7.95 $7.97 $27.36 16,863
2019-12-19 $7.93 $7.97 $7.87 $7.94 $27.26 53,566
2019-12-18 $8.13 $8.13 $8.08 $8.08 $27.74 10,829
2019-12-17 $8.17 $8.17 $8.09 $8.14 $27.95 31,731
2019-12-16 $8.06 $8.16 $8.04 $8.07 $27.71 41,971
2019-12-13 $7.98 $7.98 $7.86 $7.95 $27.29 48,582
2019-12-12 $7.83 $7.93 $7.83 $7.87 $27.02 21,846
2019-12-11 $7.87 $7.88 $7.80 $7.85 $26.95 24,422
2019-12-10 $7.92 $7.96 $7.87 $7.88 $27.05 30,433
2019-12-09 $7.97 $7.98 $7.82 $7.83 $26.88 46,501
2019-12-06 $8.00 $8.04 $7.96 $8.00 $27.47 41,980
2019-12-05 $7.93 $8.00 $7.93 $7.97 $27.36 28,310
2019-12-04 $7.82 $7.90 $7.80 $7.90 $27.12 25,875
2019-12-03 $7.76 $7.79 $7.71 $7.76 $26.64 43,904
2019-12-02 $7.78 $7.87 $7.76 $7.83 $26.88 47,595
2019-11-29 $7.60 $7.70 $7.54 $7.65 $26.26 13,786
2019-11-27 $7.41 $7.47 $7.39 $7.47 $25.65 31,004
2019-11-26 $7.39 $7.39 $7.25 $7.38 $25.34 38,306
2019-11-25 $7.38 $7.48 $7.36 $7.48 $25.68 16,351
2019-11-22 $7.29 $7.40 $7.29 $7.34 $25.20 22,843
2019-11-21 $7.27 $7.29 $7.12 $7.14 $24.51 32,035
2019-11-20 $7.43 $7.47 $7.37 $7.41 $25.44 26,841
2019-11-19 $7.47 $7.54 $7.40 $7.51 $25.78 20,092
2019-11-18 $7.44 $7.55 $7.39 $7.46 $25.61 23,877
2019-11-15 $7.35 $7.40 $7.33 $7.39 $25.37 15,184
2019-11-14 $7.28 $7.35 $7.25 $7.35 $25.23 36,060
2019-11-13 $7.15 $7.30 $7.15 $7.25 $24.89 15,696
2019-11-12 $7.21 $7.21 $7.12 $7.14 $24.51 11,260
2019-11-11 $7.08 $7.20 $7.05 $7.20 $24.72 25,576
2019-11-08 $6.97 $6.97 $6.92 $6.95 $23.86 6,066
2019-11-07 $6.97 $6.97 $6.90 $6.94 $23.83 8,832
2019-11-06 $6.97 $6.97 $6.91 $6.95 $23.86 7,098
2019-11-05 $6.89 $6.95 $6.73 $6.91 $23.72 34,038
2019-11-04 $6.79 $6.89 $6.79 $6.85 $23.52 14,157
2019-11-01 $6.74 $6.75 $6.65 $6.67 $22.90 10,187
2019-10-31 $6.56 $6.62 $6.51 $6.55 $22.49 12,457
2019-10-30 $6.56 $6.57 $6.45 $6.51 $22.36 5,103
2019-10-29 $6.49 $6.55 $6.45 $6.45 $22.14 7,599
2019-10-28 $6.52 $6.58 $6.47 $6.50 $22.32 34,063
2019-10-25 $6.43 $6.53 $6.43 $6.50 $22.32 9,080
2019-10-24 $6.46 $6.55 $6.43 $6.50 $22.32 20,398
2019-10-23 $6.39 $6.48 $6.37 $6.39 $21.94 12,413
2019-10-22 $6.42 $6.47 $6.33 $6.36 $21.84 13,468
2019-10-21 $6.42 $6.48 $6.36 $6.40 $21.97 17,013
2019-10-18 $6.61 $6.61 $6.51 $6.52 $22.39 10,372
2019-10-17 $6.56 $6.61 $6.52 $6.61 $22.69 23,625
2019-10-16 $6.58 $6.61 $6.54 $6.57 $22.56 20,897
2019-10-15 $6.61 $6.61 $6.51 $6.52 $22.39 28,173
2019-10-14 $6.68 $6.70 $6.59 $6.61 $22.69 12,945
2019-10-11 $6.70 $6.75 $6.68 $6.72 $23.07 30,349
2019-10-10 $6.58 $6.69 $6.57 $6.63 $22.76 18,532
2019-10-09 $6.57 $6.73 $6.46 $6.55 $22.49 17,449
2019-10-08 $6.57 $6.57 $6.47 $6.54 $22.45 16,240
2019-10-07 $6.55 $6.62 $6.50 $6.60 $22.66 25,533
2019-10-04 $6.39 $6.50 $6.36 $6.45 $22.14 70,853
2019-10-03 $6.35 $6.38 $6.27 $6.34 $21.77 21,398
2019-10-02 $6.29 $6.33 $6.24 $6.29 $21.60 24,331
2019-10-01 $6.25 $6.33 $6.22 $6.27 $21.53 10,003
2019-09-30 $6.22 $6.27 $6.20 $6.21 $21.32 11,779
2019-09-27 $6.11 $6.27 $6.11 $6.15 $21.11 10,424
2019-09-26 $6.17 $6.17 $6.03 $6.07 $20.84 56,767
2019-09-25 $6.20 $6.20 $6.12 $6.19 $21.25 16,596
2019-09-24 $6.22 $6.39 $6.07 $6.23 $21.39 7,616
2019-09-23 $6.19 $6.25 $6.12 $6.15 $21.11 25,889
2019-09-20 $6.31 $6.33 $6.17 $6.19 $21.25 15,557
2019-09-19 $6.22 $6.32 $6.22 $6.32 $21.70 15,075
2019-09-18 $6.25 $6.27 $6.06 $6.11 $20.98 21,868
2019-09-17 $6.24 $6.27 $6.20 $6.24 $21.42 13,869
2019-09-16 $6.30 $6.30 $6.16 $6.16 $21.15 6,604
2019-09-13 $6.17 $6.25 $6.16 $6.16 $21.15 25,272
2019-09-12 $6.20 $6.25 $6.11 $6.18 $21.22 24,887
2019-09-11 $5.99 $6.12 $5.98 $6.11 $20.98 13,256
2019-09-10 $5.90 $5.97 $5.87 $5.97 $20.50 18,461
2019-09-09 $5.94 $5.97 $5.83 $5.87 $20.15 18,729
2019-09-06 $5.80 $5.93 $5.80 $5.90 $20.26 9,986
2019-09-05 $5.85 $5.97 $5.80 $5.80 $19.91 20,136
2019-09-04 $5.79 $5.94 $5.79 $5.84 $20.05 16,962
2019-09-03 $5.71 $5.79 $5.70 $5.73 $19.67 7,181
2019-08-30 $5.80 $5.84 $5.58 $5.62 $19.30 24,325
2019-08-29 $5.86 $5.93 $5.80 $5.80 $19.91 4,319
2019-08-28 $5.86 $5.95 $5.84 $5.91 $20.29 7,458
2019-08-27 $5.95 $5.97 $5.82 $5.85 $20.08 30,717
2019-08-26 $6.04 $6.04 $5.80 $5.83 $20.02 35,543
2019-08-23 $6.11 $6.19 $5.98 $6.16 $21.15 58,043
2019-08-22 $6.19 $6.20 $6.10 $6.13 $21.05 44,605
2019-08-21 $5.81 $6.20 $5.80 $5.93 $20.36 16,014
2019-08-20 $5.70 $5.81 $5.68 $5.77 $19.81 8,228
2019-08-19 $5.68 $5.70 $5.55 $5.60 $19.23 31,511
2019-08-16 $5.51 $5.52 $5.46 $5.51 $18.92 18,113
2019-08-15 $5.58 $5.72 $5.51 $5.54 $19.02 18,636
2019-08-14 $5.65 $5.68 $5.54 $5.64 $19.36 16,728
2019-08-13 $5.59 $5.65 $5.54 $5.65 $19.40 8,692
2019-08-12 $5.62 $5.62 $5.57 $5.58 $19.14 9,507
2019-08-09 $5.68 $5.76 $5.59 $5.60 $19.23 15,452
2019-08-08 $5.80 $5.80 $5.70 $5.73 $19.67 17,105
2019-08-07 $5.85 $5.90 $5.74 $5.77 $19.81 34,493
2019-08-06 $5.95 $6.02 $5.92 $6.02 $20.67 18,467
2019-08-05 $5.99 $6.02 $5.90 $5.90 $20.26 17,923
2019-08-02 $6.05 $6.11 $6.01 $6.02 $20.67 6,695
2019-08-01 $6.13 $6.14 $6.02 $6.04 $20.74 15,563
2019-07-31 $6.05 $6.15 $6.05 $6.10 $20.94 5,667
2019-07-30 $6.05 $6.09 $6.03 $6.03 $20.70 22,303
2019-07-29 $6.13 $6.13 $6.07 $6.07 $20.84 14,658
2019-07-26 $6.15 $6.20 $6.11 $6.13 $21.05 11,943
2019-07-25 $6.22 $6.22 $6.17 $6.18 $21.22 12,779
2019-07-24 $6.21 $6.22 $6.19 $6.19 $21.25 12,087
2019-07-23 $6.22 $6.30 $6.21 $6.25 $21.46 12,301
2019-07-22 $6.22 $6.26 $6.15 $6.21 $21.32 21,782
2019-07-19 $6.24 $6.27 $6.22 $6.22 $21.36 14,027
2019-07-18 $6.26 $6.27 $6.21 $6.22 $21.36 9,860
2019-07-17 $6.31 $6.34 $6.24 $6.26 $21.49 11,854
2019-07-16 $6.37 $6.46 $6.32 $6.32 $21.70 12,162
2019-07-15 $6.54 $6.54 $6.40 $6.40 $21.97 26,701
2019-07-12 $6.60 $6.60 $6.53 $6.59 $22.63 6,402
2019-07-11 $6.55 $6.63 $6.55 $6.60 $22.66 3,110
2019-07-10 $6.63 $6.65 $6.52 $6.61 $22.69 5,573
2019-07-09 $6.53 $6.70 $6.53 $6.60 $22.66 1,941
2019-07-08 $6.62 $6.69 $6.50 $6.60 $22.66 11,025
2019-07-05 $6.61 $6.75 $6.51 $6.63 $22.76 16,399
2019-07-03 $6.67 $6.83 $6.67 $6.77 $23.25 17,204
2019-07-02 $6.57 $6.64 $6.52 $6.64 $22.80 18,358
2019-07-01 $6.57 $6.68 $6.48 $6.48 $22.25 9,024
2019-06-28 $6.49 $6.66 $6.49 $6.60 $22.66 9,653
2019-06-27 $6.55 $6.55 $6.45 $6.47 $22.21 27,308
2019-06-26 $6.75 $6.84 $6.71 $6.73 $22.62 18,011
2019-06-25 $6.92 $7.07 $6.76 $6.82 $22.93 9,713
2019-06-24 $7.10 $7.10 $6.97 $6.97 $23.43 9,701
2019-06-21 $7.10 $7.21 $7.09 $7.10 $23.87 4,835
2019-06-20 $7.06 $7.20 $7.06 $7.09 $23.83 9,748
2019-06-19 $6.99 $7.16 $6.99 $7.03 $23.63 11,233
2019-06-18 $7.02 $7.07 $7.00 $7.00 $23.53 18,287
2019-06-17 $7.09 $7.12 $7.08 $7.08 $23.80 8,388
2019-06-14 $7.19 $7.40 $7.04 $7.20 $24.20 55,211
2019-06-13 $7.28 $7.33 $7.28 $7.29 $24.51 4,574
2019-06-12 $7.31 $7.37 $7.28 $7.31 $24.57 5,991
2019-06-11 $7.25 $7.30 $7.22 $7.22 $24.27 15,757
2019-06-10 $7.35 $7.62 $7.18 $7.32 $24.61 11,214
2019-06-07 $7.49 $7.65 $7.46 $7.62 $25.62 3,205
2019-06-06 $7.63 $7.69 $7.52 $7.57 $25.45 1,095
2019-06-05 $7.54 $7.54 $7.50 $7.54 $25.35 957
2019-06-04 $7.45 $7.64 $7.45 $7.54 $25.35 1,304
2019-06-03 $7.49 $7.55 $7.41 $7.50 $25.21 2,821
2019-05-31 $7.66 $7.71 $7.51 $7.58 $25.48 3,357
2019-05-30 $7.53 $7.66 $7.51 $7.63 $25.65 8,383
2019-05-29 $7.45 $7.53 $7.40 $7.53 $25.31 5,959
2019-05-28 $7.38 $7.39 $7.17 $7.26 $24.41 10,434
2019-05-24 $7.36 $7.46 $7.31 $7.38 $24.80 4,456
2019-05-23 $7.29 $7.61 $7.25 $7.36 $24.74 3,883
2019-05-22 $7.06 $7.21 $7.06 $7.18 $24.14 7,336
2019-05-21 $7.15 $7.17 $7.00 $7.02 $23.58 17,722
2019-05-20 $7.11 $7.31 $7.11 $7.25 $24.37 4,732
2019-05-17 $7.25 $7.27 $7.10 $7.16 $24.07 14,582
2019-05-16 $7.40 $7.42 $7.32 $7.34 $24.66 10,457
2019-05-15 $7.63 $7.63 $7.53 $7.56 $25.41 4,644
2019-05-14 $7.49 $7.67 $7.49 $7.63 $25.65 3,452
2019-05-13 $7.54 $7.60 $7.36 $7.41 $24.91 16,283
2019-05-10 $7.74 $7.77 $7.68 $7.68 $25.82 11,868
2019-05-09 $7.77 $7.86 $7.75 $7.84 $26.35 3,599
2019-05-08 $7.73 $7.79 $7.70 $7.77 $26.12 9,495
2019-05-07 $7.85 $7.85 $7.81 $7.83 $26.32 3,566
2019-05-06 $7.98 $8.00 $7.84 $7.95 $26.72 20,806
2019-05-03 $8.11 $8.11 $8.00 $8.00 $26.89 5,351
2019-05-02 $8.16 $8.20 $8.11 $8.12 $27.30 5,526
2019-05-01 $8.22 $8.24 $8.18 $8.19 $27.53 1,956
2019-04-30 $8.17 $8.25 $8.16 $8.23 $27.67 7,531
2019-04-29 $8.18 $8.22 $8.10 $8.20 $27.57 2,173
2019-04-26 $8.13 $8.18 $8.10 $8.15 $27.40 3,824
2019-04-25 $8.11 $8.11 $8.07 $8.08 $27.16 1,375
2019-04-24 $8.16 $8.21 $8.12 $8.12 $27.30 2,342
2019-04-23 $8.21 $8.21 $8.14 $8.15 $27.38 10,634
2019-04-22 $8.22 $8.46 $8.22 $8.32 $27.97 6,408
2019-04-18 $8.25 $8.26 $8.19 $8.22 $27.63 2,713
2019-04-17 $8.26 $8.27 $8.16 $8.18 $27.50 5,874
2019-04-16 $8.28 $8.36 $8.24 $8.36 $28.10 5,448
2019-04-15 $8.22 $8.37 $8.19 $8.19 $27.53 10,646
2019-04-12 $8.41 $8.41 $8.15 $8.25 $27.75 2,508
2019-04-11 $8.09 $8.19 $8.09 $8.13 $27.33 4,557
2019-04-10 $8.13 $8.19 $8.07 $8.07 $27.13 6,695
2019-04-09 $8.18 $8.19 $8.15 $8.16 $27.43 9,580
2019-04-08 $8.31 $8.32 $8.19 $8.19 $27.53 14,403
2019-04-05 $8.39 $8.40 $8.30 $8.33 $28.00 12,948
2019-04-04 $8.42 $8.42 $8.31 $8.31 $27.93 5,779
2019-04-03 $8.57 $8.57 $8.45 $8.45 $28.41 2,684
2019-04-02 $8.51 $8.55 $8.48 $8.48 $28.51 18,092
2019-04-01 $8.61 $8.61 $8.48 $8.50 $28.57 4,778
2019-03-29 $8.60 $8.60 $8.54 $8.58 $28.84 1,124
2019-03-28 $8.59 $8.64 $8.54 $8.54 $28.71 2,058
2019-03-27 $8.66 $8.66 $8.58 $8.60 $28.91 1,264
2019-03-26 $8.62 $8.65 $8.61 $8.64 $29.04 1,549
2019-03-25 $8.56 $8.58 $8.45 $8.55 $28.74 8,185
2019-03-22 $8.64 $8.64 $8.60 $8.60 $28.91 4,775
2019-03-21 $8.64 $8.66 $8.59 $8.64 $29.04 4,654
2019-03-20 $8.61 $8.66 $8.59 $8.64 $29.04 6,541
2019-03-19 $8.70 $8.78 $8.61 $8.62 $28.96 9,794
2019-03-18 $8.61 $8.69 $8.60 $8.68 $29.18 7,318
2019-03-15 $8.75 $8.75 $8.60 $8.60 $28.91 8,009
2019-03-14 $8.79 $8.81 $8.71 $8.71 $29.28 7,224
2019-03-13 $8.82 $8.86 $8.80 $8.80 $29.58 2,768
2019-03-12 $8.82 $8.93 $8.80 $8.82 $29.65 6,796
2019-03-11 $8.83 $8.92 $8.83 $8.90 $29.90 8,960
2019-03-08 $8.81 $8.81 $8.74 $8.74 $29.38 4,906
2019-03-07 $8.92 $9.07 $8.81 $8.83 $29.68 7,531
2019-03-06 $8.90 $9.05 $8.90 $8.96 $30.12 3,263
2019-03-05 $9.01 $9.05 $8.90 $8.97 $30.14 3,989
2019-03-04 $9.07 $9.09 $9.00 $9.02 $30.30 9,076
2019-03-01 $8.96 $9.04 $8.90 $8.97 $30.15 10,666
2019-02-28 $8.68 $8.92 $8.68 $8.89 $29.88 3,182
2019-02-27 $8.69 $8.78 $8.68 $8.72 $29.31 8,524
2019-02-26 $8.88 $8.88 $8.71 $8.77 $29.46 11,857
2019-02-25 $9.01 $9.05 $8.96 $8.96 $30.12 8,079
2019-02-22 $9.09 $9.09 $9.00 $9.01 $30.29 3,116
2019-02-21 $9.04 $9.05 $9.00 $9.00 $30.25 592
2019-02-20 $9.08 $9.10 $9.01 $9.01 $30.29 5,278
2019-02-19 $9.07 $9.07 $8.94 $9.03 $30.36 4,618
2019-02-15 $9.04 $9.16 $9.03 $9.11 $30.62 9,848
2019-02-14 $8.98 $8.98 $8.92 $8.94 $30.05 1,671
2019-02-13 $9.05 $9.10 $9.00 $9.09 $30.56 3,941
2019-02-12 $8.85 $9.04 $8.85 $9.04 $30.39 7,707
2019-02-11 $9.02 $9.03 $8.74 $8.80 $29.58 8,662
2019-02-08 $9.12 $9.19 $9.02 $9.02 $30.32 5,986
2019-02-07 $9.23 $9.23 $9.13 $9.17 $30.81 13,754
2019-02-06 $9.29 $9.29 $9.21 $9.24 $31.06 3,277
2019-02-05 $9.27 $9.30 $9.24 $9.30 $31.26 1,211
2019-02-04 $9.13 $9.30 $9.13 $9.22 $30.99 1,696
2019-02-01 $9.20 $9.26 $9.13 $9.17 $30.83 2,496
2019-01-31 $9.00 $9.05 $8.96 $9.05 $30.41 1,986
2019-01-30 $9.01 $9.01 $8.87 $8.91 $29.95 5,085
2019-01-29 $8.96 $9.01 $8.96 $9.01 $30.29 909
2019-01-28 $8.96 $9.00 $8.85 $8.88 $29.85 3,265
2019-01-25 $8.82 $9.08 $8.80 $9.08 $30.52 4,746
2019-01-24 $8.79 $8.84 $8.74 $8.79 $29.55 5,182
2019-01-23 $8.73 $8.79 $8.71 $8.71 $29.28 17,594
2019-01-22 $8.72 $8.73 $8.64 $8.72 $29.31 5,244
2019-01-18 $8.76 $8.76 $8.61 $8.70 $29.25 7,651
2019-01-17 $8.81 $8.81 $8.66 $8.70 $29.25 754
2019-01-16 $8.75 $8.75 $8.61 $8.67 $29.15 1,824
2019-01-15 $8.73 $8.83 $8.59 $8.73 $29.35 2,971
2019-01-14 $8.73 $8.84 $8.69 $8.82 $29.65 2,409
2019-01-11 $8.68 $8.75 $8.52 $8.57 $28.81 2,864
2019-01-10 $8.59 $8.74 $8.53 $8.70 $29.25 5,979
2019-01-09 $8.44 $8.61 $8.44 $8.51 $28.61 3,957
2019-01-08 $8.43 $8.88 $8.43 $8.57 $28.81 9,989
2019-01-07 $8.40 $8.53 $8.37 $8.49 $28.54 4,755
2019-01-04 $8.16 $8.27 $8.15 $8.19 $27.53 2,987
2019-01-03 $8.16 $8.88 $8.06 $8.07 $27.13 2,157
2019-01-02 $8.10 $8.85 $8.10 $8.20 $27.57 5,191
2018-12-31 $8.00 $8.20 $7.93 $8.07 $27.13 18,423
2018-12-28 $8.16 $8.20 $7.90 $8.03 $26.99 12,606
2018-12-27 $8.69 $8.69 $8.58 $8.58 $27.30 4,567
2018-12-26 $8.76 $8.78 $8.63 $8.70 $27.68 3,738
2018-12-24 $8.81 $8.81 $8.65 $8.71 $27.70 1,392
2018-12-21 $8.68 $8.80 $8.65 $8.76 $27.87 2,650
2018-12-20 $8.72 $8.75 $8.65 $8.68 $27.60 7,832
2018-12-19 $8.70 $8.80 $8.66 $8.67 $27.59 2,400
2018-12-18 $8.70 $8.72 $8.69 $8.72 $27.75 6,749
2018-12-17 $8.90 $8.90 $8.75 $8.76 $27.87 2,367
2018-12-14 $8.85 $9.00 $8.84 $8.96 $28.51 3,121
2018-12-13 $8.95 $8.97 $8.81 $8.81 $28.03 3,307
2018-12-12 $8.95 $9.00 $8.95 $9.00 $28.64 1,891
2018-12-11 $9.06 $9.07 $9.03 $9.03 $28.73 895
2018-12-10 $9.05 $9.12 $8.85 $9.11 $28.99 5,329
2018-12-07 $9.08 $9.08 $8.84 $8.87 $28.22 9,093
2018-12-06 $9.13 $9.45 $8.81 $8.95 $28.48 7,601
2018-12-04 $9.33 $9.45 $9.26 $9.27 $29.50 5,852
2018-12-03 $9.46 $9.46 $9.17 $9.24 $29.40 11,291
2018-11-30 $9.64 $9.65 $9.50 $9.65 $30.70 7,362
2018-11-29 $9.82 $9.82 $9.81 $9.81 $31.21 255
2018-11-28 $9.87 $9.87 $9.76 $9.85 $31.34 8,051
2018-11-27 $9.99 $9.99 $9.91 $9.91 $31.53 2,714
2018-11-26 $9.94 $9.94 $9.86 $9.93 $31.60 13,660
2018-11-23 $9.90 $9.92 $9.90 $9.90 $31.50 3,795
2018-11-21 $9.91 $10.03 $9.91 $9.96 $31.69 3,050
2018-11-20 $9.96 $9.97 $9.91 $9.95 $31.66 3,923
2018-11-19 $9.91 $10.00 $9.85 $9.96 $31.69 11,176
2018-11-16 $9.88 $9.98 $9.88 $9.98 $31.75 1,596
2018-11-15 $9.79 $10.08 $9.79 $10.07 $32.04 3,290
2018-11-14 $9.89 $9.90 $9.80 $9.82 $31.25 1,042
2018-11-13 $10.02 $10.04 $9.79 $9.93 $31.60 4,551
2018-11-12 $9.99 $9.99 $9.69 $9.75 $31.02 4,347
2018-11-09 $9.93 $10.14 $9.93 $9.98 $31.75 5,309
2018-11-08 $10.05 $10.15 $9.84 $10.02 $31.88 4,361
2018-11-07 $10.10 $10.10 $9.85 $10.07 $32.04 4,467
2018-11-06 $9.92 $10.00 $9.81 $9.94 $31.63 7,740
2018-11-05 $10.21 $10.22 $10.10 $10.13 $32.22 2,071
2018-11-02 $10.29 $10.29 $10.00 $10.23 $32.55 2,529
2018-11-01 $10.04 $10.26 $10.04 $10.26 $32.65 3,503
2018-10-31 $10.15 $10.15 $9.92 $10.01 $31.85 4,208
2018-10-30 $9.85 $10.08 $9.85 $10.08 $32.07 6,904
2018-10-29 $9.80 $10.02 $9.80 $9.89 $31.47 7,371
2018-10-26 $9.63 $9.75 $9.53 $9.66 $30.74 3,672
2018-10-25 $9.53 $9.75 $9.46 $9.53 $30.32 9,148
2018-10-24 $9.39 $9.54 $9.32 $9.41 $29.94 11,849
2018-10-23 $8.99 $9.07 $8.92 $9.00 $28.64 7,854
2018-10-22 $9.15 $9.19 $9.00 $9.08 $28.89 2,787
2018-10-19 $8.95 $9.10 $8.89 $9.06 $28.83 2,610
2018-10-18 $9.22 $9.22 $8.77 $8.86 $28.19 9,970
2018-10-17 $8.85 $9.29 $8.85 $8.86 $28.19 5,056
2018-10-16 $8.81 $8.85 $8.68 $8.71 $27.71 12,293
2018-10-15 $8.88 $8.89 $8.81 $8.81 $28.03 2,244
2018-10-12 $9.00 $9.16 $8.88 $8.89 $28.29 7,522
2018-10-11 $9.20 $9.20 $9.00 $9.09 $28.92 7,281
2018-10-10 $9.35 $9.43 $9.16 $9.20 $29.27 33,815
2018-10-09 $9.74 $9.74 $9.30 $9.41 $29.94 22,279
2018-10-08 $9.98 $9.99 $9.73 $9.78 $31.12 14,138
2018-10-05 $10.27 $10.27 $10.10 $10.10 $32.14 3,986
2018-10-04 $10.43 $10.51 $10.28 $10.35 $32.93 14,217
2018-10-03 $10.57 $10.57 $10.48 $10.48 $33.35 8,486
2018-10-02 $10.54 $10.68 $10.54 $10.60 $33.73 3,011
2018-10-01 $10.56 $10.60 $10.56 $10.59 $33.70 3,621
2018-09-28 $10.68 $10.68 $10.56 $10.61 $33.76 9,112
2018-09-27 $10.60 $10.68 $10.56 $10.59 $33.69 2,545
2018-09-26 $10.63 $10.65 $10.53 $10.54 $33.54 1,360
2018-09-25 $10.61 $10.76 $10.61 $10.65 $33.89 3,160
2018-09-24 $10.75 $10.75 $10.58 $10.61 $33.76 4,125
2018-09-21 $10.73 $10.81 $10.72 $10.75 $34.20 4,746
2018-09-20 $10.79 $10.79 $10.62 $10.67 $33.95 5,880
2018-09-19 $10.62 $10.70 $10.62 $10.66 $33.92 6,737
2018-09-18 $10.62 $10.67 $10.62 $10.63 $33.82 16,735
2018-09-17 $10.60 $10.64 $10.45 $10.47 $33.31 7,368
2018-09-14 $10.79 $10.81 $10.55 $10.61 $33.76 4,328
2018-09-13 $10.81 $10.81 $10.65 $10.68 $33.98 20,351
2018-09-12 $10.57 $10.60 $10.54 $10.56 $33.60 5,022
2018-09-11 $10.61 $10.70 $10.54 $10.60 $33.73 6,702
2018-09-10 $10.80 $10.84 $10.56 $10.64 $33.85 8,830
2018-09-07 $10.70 $10.75 $10.54 $10.75 $34.20 7,074
2018-09-06 $10.86 $10.86 $10.72 $10.72 $34.11 3,085
2018-09-05 $10.79 $11.04 $10.72 $10.88 $34.62 17,020
2018-09-04 $10.83 $10.95 $10.79 $10.81 $34.40 3,599
2018-08-31 $10.85 $11.15 $10.85 $11.05 $35.16 3,642
2018-08-30 $11.09 $11.20 $10.95 $11.00 $35.00 8,484
2018-08-29 $11.21 $11.30 $11.11 $11.21 $35.67 4,707
2018-08-28 $11.23 $11.25 $11.15 $11.16 $35.51 1,003
2018-08-27 $11.30 $11.30 $11.20 $11.20 $35.64 2,237
2018-08-24 $11.12 $11.28 $11.07 $11.23 $35.73 2,451
2018-08-23 $11.08 $11.10 $11.07 $11.07 $35.22 510
2018-08-22 $11.19 $11.26 $11.10 $11.16 $35.51 1,960
2018-08-21 $11.30 $11.30 $11.08 $11.08 $35.25 14,680
2018-08-20 $11.21 $11.24 $11.13 $11.21 $35.67 2,280
2018-08-17 $11.17 $11.30 $11.17 $11.29 $35.92 3,756
2018-08-16 $11.24 $11.24 $11.10 $11.10 $35.30 3,390
2018-08-15 $11.25 $11.30 $11.13 $11.17 $35.54 4,925
2018-08-14 $11.19 $11.30 $11.19 $11.25 $35.80 1,417
2018-08-13 $11.48 $11.50 $11.19 $11.19 $35.60 16,412
2018-08-10 $11.40 $11.40 $11.18 $11.20 $35.64 8,031
2018-08-09 $11.24 $11.33 $11.20 $11.30 $35.95 1,582
2018-08-08 $11.21 $11.24 $11.21 $11.24 $35.76 2,904
2018-08-07 $11.39 $11.43 $11.19 $11.23 $35.73 8,199
2018-08-06 $11.37 $11.37 $11.21 $11.26 $35.83 7,333
2018-08-03 $11.30 $11.30 $11.19 $11.25 $35.80 2,646
2018-08-02 $11.30 $11.30 $11.15 $11.18 $35.57 5,940
2018-08-01 $11.56 $11.59 $11.30 $11.30 $35.95 2,055
2018-07-31 $11.60 $11.66 $11.36 $11.52 $36.65 17,443
2018-07-30 $11.26 $11.81 $11.26 $11.80 $37.55 30,742
2018-07-27 $11.08 $11.08 $10.96 $11.05 $35.16 9,928
2018-07-26 $10.86 $11.02 $10.86 $10.92 $34.75 33,709
2018-07-25 $10.58 $10.80 $10.54 $10.76 $34.24 38,106
2018-07-24 $10.57 $10.64 $10.54 $10.54 $33.54 7,566
2018-07-23 $10.29 $10.32 $10.22 $10.32 $32.84 9,665
2018-07-20 $10.45 $10.45 $10.39 $10.42 $33.15 3,175
2018-07-19 $10.49 $10.61 $10.49 $10.59 $33.70 2,496
2018-07-18 $10.40 $10.45 $10.36 $10.42 $33.15 5,391
2018-07-17 $10.21 $10.30 $10.21 $10.21 $32.49 3,650
2018-07-16 $10.38 $10.49 $10.38 $10.38 $33.03 6,081
2018-07-13 $10.70 $10.77 $10.70 $10.72 $34.11 1,891
2018-07-12 $10.54 $10.65 $10.54 $10.63 $33.82 896
2018-07-11 $10.67 $10.67 $10.39 $10.46 $33.28 91,412
2018-07-10 $10.51 $10.66 $10.51 $10.56 $33.60 1,820
2018-07-09 $10.68 $10.68 $10.51 $10.57 $33.63 12,091
2018-07-06 $10.85 $10.99 $10.75 $10.79 $34.33 2,564
2018-07-05 $10.76 $10.93 $10.75 $10.80 $34.36 4,764
2018-07-03 $11.00 $11.02 $10.92 $10.98 $34.94 2,573
2018-07-02 $11.00 $11.04 $10.95 $10.99 $34.97 12,249
2018-06-29 $11.20 $11.20 $11.01 $11.07 $35.22 1,956
2018-06-28 $11.04 $11.20 $11.03 $11.20 $35.64 2,812
2018-06-27 $11.04 $11.15 $11.04 $11.12 $35.38 1,167
2018-06-26 $10.95 $11.07 $10.91 $11.04 $35.13 3,191
2018-06-25 $11.00 $11.03 $10.75 $10.81 $34.40 12,722
2018-06-22 $11.17 $11.19 $11.08 $11.08 $35.25 2,930
2018-06-21 $11.39 $11.48 $11.18 $11.20 $35.64 25,729
2018-06-20 $11.54 $11.71 $11.40 $11.40 $36.27 1,266
2018-06-19 $11.72 $11.72 $11.55 $11.64 $37.04 3,496
2018-06-18 $11.73 $11.78 $11.72 $11.73 $37.32 5,556
2018-06-15 $11.82 $11.83 $11.75 $11.78 $37.48 15,765
2018-06-14 $11.86 $11.94 $11.86 $11.87 $37.77 6,653
2018-06-13 $11.90 $12.16 $11.85 $11.85 $37.70 4,427
2018-06-12 $11.96 $12.00 $11.84 $11.84 $37.67 2,223
2018-06-11 $12.00 $12.17 $11.92 $12.02 $38.25 14,539
2018-06-08 $12.24 $12.32 $12.20 $12.30 $39.14 2,948
2018-06-07 $12.36 $12.36 $12.17 $12.25 $38.98 4,808
2018-06-06 $12.26 $12.40 $12.26 $12.36 $39.33 3,587
2018-06-05 $12.13 $12.22 $12.13 $12.20 $38.82 5,872
2018-06-04 $12.04 $12.10 $12.00 $12.10 $38.50 4,914
2018-06-01 $11.98 $11.98 $11.87 $11.95 $38.02 2,368
2018-05-31 $11.87 $11.89 $11.82 $11.85 $37.70 10,732
2018-05-30 $11.87 $11.87 $11.82 $11.84 $37.67 2,531
2018-05-29 $11.84 $11.94 $11.83 $11.90 $37.86 2,759
2018-05-25 $11.61 $11.76 $11.61 $11.72 $37.29 2,815
2018-05-24 $11.81 $11.83 $11.80 $11.80 $37.55 5,692
2018-05-23 $11.90 $11.95 $11.82 $11.91 $37.90 4,008
2018-05-22 $11.84 $11.94 $11.83 $11.90 $37.86 90,023
2018-05-21 $11.70 $11.70 $11.51 $11.60 $36.91 8,820
2018-05-18 $11.66 $11.70 $11.16 $11.46 $36.46 100,476
2018-05-17 $12.00 $12.00 $11.59 $11.65 $37.07 10,805
2018-05-16 $11.93 $12.01 $11.85 $11.88 $37.80 11,129
2018-05-15 $11.92 $12.07 $11.82 $11.82 $37.61 12,491
2018-05-14 $12.24 $12.24 $11.80 $11.80 $37.55 38,272
2018-05-11 $12.53 $12.53 $12.40 $12.40 $39.45 2,282
2018-05-10 $12.39 $12.56 $12.39 $12.52 $39.84 2,696
2018-05-09 $12.47 $12.47 $12.43 $12.44 $39.58 2,304
2018-05-08 $12.56 $12.56 $12.47 $12.47 $39.68 4,260
2018-05-07 $12.59 $12.59 $12.56 $12.56 $39.98 1,210
2018-05-04 $12.61 $12.68 $12.57 $12.59 $40.06 3,118
2018-05-03 $12.71 $12.71 $12.51 $12.59 $40.06 6,027
2018-05-02 $12.75 $12.75 $12.70 $12.73 $40.50 7,633
2018-05-01 $12.85 $12.85 $12.70 $12.71 $40.44 696
2018-04-30 $12.93 $12.93 $12.71 $12.71 $40.44 12,818
2018-04-27 $12.99 $12.99 $12.94 $12.94 $41.18 1,639
2018-04-26 $13.00 $13.00 $12.93 $12.93 $41.14 1,542
2018-04-25 $13.00 $13.02 $13.00 $13.00 $41.36 626
2018-04-24 $13.08 $13.08 $13.00 $13.06 $41.55 6,477
2018-04-23 $12.99 $13.03 $12.95 $13.01 $41.40 35,370
2018-04-20 $12.94 $12.99 $12.93 $12.93 $41.14 8,158
2018-04-19 $13.05 $13.05 $13.00 $13.03 $41.46 1,128
2018-04-18 $13.01 $13.10 $12.95 $13.03 $41.46 16,759
2018-04-17 $12.92 $13.05 $12.92 $13.02 $41.43 7,376
2018-04-16 $13.03 $13.03 $12.89 $12.90 $41.05 17,595
2018-04-13 $13.30 $13.35 $13.13 $13.13 $41.78 4,569
2018-04-12 $13.35 $13.37 $13.30 $13.32 $42.37 2,826
2018-04-11 $13.40 $13.40 $13.36 $13.37 $42.53 2,384
2018-04-10 $13.45 $13.45 $13.25 $13.33 $42.41 20,723
2018-04-09 $13.53 $13.54 $13.41 $13.44 $42.76 14,541
2018-04-06 $13.50 $13.53 $13.32 $13.48 $42.89 7,650
2018-04-05 $13.34 $13.54 $13.34 $13.52 $43.02 5,661
2018-04-04 $13.26 $13.34 $13.25 $13.33 $42.41 2,163
2018-04-03 $13.16 $13.34 $13.13 $13.28 $42.25 7,280
2018-04-02 $13.10 $13.14 $13.02 $13.04 $41.49 5,865
2018-03-29 $13.00 $13.09 $13.00 $13.09 $41.65 2,781
2018-03-28 $12.88 $12.94 $12.88 $12.94 $41.17 2,265
2018-03-27 $12.91 $12.94 $12.85 $12.87 $40.95 2,633
2018-03-26 $12.97 $13.01 $12.94 $13.00 $41.36 3,754
2018-03-23 $12.94 $12.96 $12.81 $12.81 $40.76 5,042
2018-03-22 $13.11 $13.11 $12.89 $12.96 $41.24 6,934
2018-03-21 $13.03 $13.05 $12.96 $13.03 $41.46 10,389
2018-03-20 $12.89 $13.21 $12.83 $12.85 $40.89 11,673
2018-03-19 $12.97 $13.06 $12.91 $12.95 $41.20 10,490
2018-03-16 $13.03 $13.10 $12.89 $12.96 $41.24 3,179
2018-03-15 $13.06 $13.07 $13.01 $13.07 $41.59 2,695
2018-03-14 $12.97 $13.09 $12.96 $13.00 $41.36 8,421
2018-03-13 $12.96 $13.16 $12.96 $13.12 $41.75 87,594
2018-03-12 $12.87 $12.96 $12.85 $12.89 $41.01 3,128
2018-03-09 $12.75 $12.92 $12.75 $12.83 $40.82 4,968
2018-03-08 $12.81 $12.87 $12.71 $12.74 $40.54 5,291
2018-03-07 $12.78 $12.86 $12.78 $12.86 $40.92 4,738
2018-03-06 $12.81 $12.91 $12.81 $12.87 $40.95 2,482
2018-03-05 $12.99 $12.99 $12.86 $12.92 $41.11 16,437
2018-03-02 $12.83 $13.00 $12.83 $12.94 $41.17 11,302
2018-03-01 $12.90 $12.94 $12.81 $12.84 $40.85 7,436
2018-02-28 $12.80 $12.87 $12.79 $12.87 $40.95 2,872
2018-02-27 $12.75 $12.87 $12.74 $12.75 $40.57 5,231
2018-02-26 $12.80 $12.87 $12.70 $12.73 $40.50 12,230
2018-02-23 $12.91 $12.94 $12.84 $12.94 $41.17 4,238
2018-02-22 $13.00 $13.07 $12.90 $12.97 $41.27 3,203
2018-02-21 $12.86 $12.88 $12.81 $12.82 $40.79 8,380
2018-02-20 $13.00 $13.08 $12.91 $12.93 $41.14 6,442
2018-02-16 $13.00 $13.10 $12.98 $13.03 $41.46 9,117
2018-02-15 $12.83 $12.86 $12.74 $12.84 $40.85 14,694
2018-02-14 $12.86 $12.97 $12.69 $12.96 $41.24 10,943
2018-02-13 $12.85 $12.90 $12.84 $12.89 $41.01 1,954
2018-02-12 $12.84 $12.89 $12.78 $12.85 $40.89 5,681
2018-02-09 $12.80 $12.86 $12.61 $12.77 $40.63 56,558
2018-02-08 $13.00 $13.08 $12.75 $12.75 $40.57 12,013
2018-02-07 $13.04 $13.08 $12.95 $13.00 $41.36 8,902
2018-02-06 $12.86 $13.03 $12.75 $13.03 $41.46 33,147
2018-02-05 $12.96 $13.01 $12.84 $12.86 $40.92 23,143
2018-02-02 $13.18 $13.18 $12.97 $12.98 $41.30 13,955
2018-02-01 $13.14 $13.29 $13.06 $13.08 $41.62 5,615
2018-01-31 $13.09 $13.13 $13.00 $13.13 $41.78 7,450
2018-01-30 $13.10 $13.10 $13.02 $13.03 $41.46 7,713
2018-01-29 $13.28 $13.29 $13.12 $13.16 $41.87 18,602
2018-01-26 $13.39 $13.39 $13.09 $13.16 $41.87 70,495
2018-01-25 $13.56 $13.56 $13.23 $13.28 $42.25 44,155
2018-01-24 $13.62 $13.72 $13.52 $13.53 $43.05 20,825
2018-01-23 $13.77 $13.77 $13.61 $13.65 $43.43 40,832
2018-01-22 $13.71 $13.77 $13.60 $13.75 $43.75 29,802
2018-01-19 $13.45 $13.59 $13.36 $13.45 $42.80 33,785
2018-01-18 $13.30 $13.31 $13.20 $13.21 $42.03 18,530
2018-01-17 $13.10 $13.31 $13.10 $13.25 $42.16 55,925
2018-01-16 $13.10 $13.11 $13.06 $13.07 $41.59 26,555
2018-01-12 $13.06 $13.11 $12.90 $13.07 $41.59 28,735
2018-01-11 $13.25 $13.25 $13.07 $13.15 $41.84 24,215
2018-01-10 $13.25 $13.33 $13.23 $13.29 $42.29 23,852
2018-01-09 $13.06 $13.09 $13.01 $13.02 $41.43 27,853
2018-01-08 $13.12 $13.25 $13.10 $13.17 $41.90 50,808
2018-01-05 $12.98 $13.04 $12.92 $13.03 $41.46 26,986
2018-01-04 $12.85 $12.88 $12.76 $12.86 $40.92 52,706
2018-01-03 $12.83 $12.83 $12.56 $12.60 $40.09 11,879
2018-01-02 $12.72 $12.72 $12.56 $12.62 $40.15 9,426
2017-12-29 $12.40 $12.48 $12.24 $12.38 $39.39 79,409
2017-12-28 $12.19 $12.35 $12.15 $12.19 $38.79 47,860
2017-12-27 $13.07 $13.21 $13.07 $13.14 $38.39 10,381
2017-12-26 $12.92 $12.96 $12.90 $12.94 $37.81 3,185
2017-12-22 $12.90 $12.95 $12.88 $12.93 $37.78 8,927
2017-12-21 $12.76 $12.83 $12.65 $12.74 $37.22 13,396
2017-12-20 $12.54 $12.60 $12.40 $12.50 $36.52 11,343
2017-12-19 $12.51 $12.51 $12.27 $12.33 $36.03 12,797
2017-12-18 $12.60 $12.70 $12.60 $12.61 $36.84 13,445
2017-12-15 $12.58 $12.77 $12.58 $12.61 $36.84 23,535
2017-12-14 $12.73 $12.73 $12.42 $12.50 $36.52 49,722
2017-12-13 $12.81 $12.89 $12.81 $12.83 $37.49 17,927
2017-12-12 $12.87 $12.89 $12.75 $12.81 $37.43 13,027
2017-12-11 $13.09 $13.12 $12.90 $12.94 $37.81 31,582
2017-12-08 $13.39 $13.41 $13.24 $13.40 $39.15 13,724
2017-12-07 $13.32 $13.32 $12.99 $13.22 $38.63 51,939
2017-12-06 $13.50 $13.69 $13.50 $13.68 $39.97 5,607
2017-12-05 $13.65 $13.66 $13.45 $13.46 $39.33 13,000
2017-12-04 $13.74 $13.74 $13.58 $13.74 $40.15 4,787
2017-12-01 $13.63 $13.68 $13.57 $13.68 $39.97 4,861
2017-11-30 $13.57 $13.74 $13.52 $13.56 $39.62 14,777
2017-11-29 $13.60 $13.60 $13.53 $13.57 $39.65 4,268
2017-11-28 $13.65 $13.72 $13.52 $13.60 $39.74 23,048
2017-11-27 $13.77 $13.83 $13.62 $13.75 $40.18 12,853
2017-11-24 $14.05 $14.05 $13.73 $13.78 $40.26 4,596
2017-11-22 $13.94 $14.03 $13.90 $13.95 $40.76 3,577
2017-11-21 $13.97 $14.03 $13.85 $14.00 $40.91 4,420
2017-11-20 $13.92 $13.92 $13.85 $13.85 $40.47 3,176
2017-11-17 $13.97 $14.02 $13.97 $13.98 $40.85 4,560
2017-11-16 $13.94 $14.07 $13.94 $14.02 $40.96 1,755
2017-11-15 $14.00 $14.00 $13.94 $13.94 $40.73 1,721
2017-11-14 $14.07 $14.23 $14.00 $14.00 $40.91 2,993
2017-11-13 $14.22 $14.25 $14.11 $14.17 $41.40 2,291
2017-11-10 $14.20 $14.27 $14.17 $14.21 $41.52 3,843
2017-11-09 $14.35 $14.35 $14.23 $14.27 $41.69 3,501
2017-11-08 $14.10 $14.18 $13.99 $14.10 $41.20 10,055
2017-11-07 $14.10 $14.10 $13.99 $14.04 $41.02 2,878
2017-11-06 $14.15 $14.16 $13.95 $14.01 $40.94 9,442
2017-11-03 $14.01 $14.10 $14.01 $14.09 $41.17 2,968
2017-11-02 $13.83 $13.97 $13.83 $13.96 $40.79 4,131
2017-11-01 $13.80 $13.86 $13.68 $13.75 $40.18 11,479
2017-10-31 $13.67 $13.67 $13.44 $13.52 $39.50 42,623
2017-10-30 $13.98 $13.99 $13.81 $13.88 $40.56 22,732
2017-10-27 $14.28 $14.28 $14.11 $14.17 $41.40 7,348
2017-10-26 $14.23 $14.30 $14.23 $14.29 $41.75 3,051
2017-10-25 $14.52 $14.52 $14.20 $14.21 $41.52 11,003
2017-10-24 $14.41 $14.41 $14.31 $14.33 $41.87 6,424
2017-10-23 $14.30 $14.45 $14.30 $14.42 $42.13 32,934
2017-10-20 $14.48 $14.65 $14.48 $14.62 $42.72 10,409
2017-10-19 $14.26 $14.32 $14.18 $14.30 $41.78 4,613
2017-10-18 $14.13 $14.13 $14.02 $14.05 $41.05 4,816
2017-10-17 $14.06 $14.12 $13.96 $14.00 $40.91 24,145
2017-10-16 $14.17 $14.23 $14.07 $14.12 $41.26 11,831
2017-10-13 $13.95 $13.95 $13.82 $13.84 $40.44 11,018
2017-10-12 $13.95 $14.11 $13.91 $13.93 $40.70 13,082
2017-10-11 $14.00 $14.12 $14.00 $14.12 $41.25 13,008
2017-10-10 $14.12 $14.17 $14.07 $14.07 $41.11 18,733
2017-10-09 $14.25 $14.28 $14.22 $14.25 $41.64 6,312
2017-10-06 $14.22 $14.41 $14.15 $14.27 $41.69 14,802
2017-10-05 $13.93 $13.96 $13.90 $13.94 $40.73 8,854
2017-10-04 $14.00 $14.02 $13.93 $13.96 $40.79 14,187
2017-10-03 $14.25 $14.25 $14.02 $14.15 $41.34 41,158
2017-10-02 $14.49 $14.49 $14.30 $14.30 $41.78 10,282
2017-09-29 $14.54 $14.60 $14.48 $14.52 $42.43 7,173
2017-09-28 $14.55 $14.63 $14.54 $14.54 $42.48 14,826
2017-09-27 $14.63 $14.67 $14.61 $14.66 $42.83 9,632
2017-09-26 $14.69 $14.78 $14.65 $14.75 $43.10 5,198
2017-09-25 $14.94 $14.94 $14.64 $14.64 $42.78 25,047
2017-09-22 $14.96 $14.96 $14.74 $14.74 $43.07 8,498
2017-09-21 $14.94 $14.94 $14.76 $14.85 $43.39 15,712
2017-09-20 $15.10 $15.14 $15.09 $15.11 $44.15 8,375
2017-09-19 $14.97 $15.08 $14.92 $15.00 $43.83 37,373
2017-09-18 $14.90 $14.99 $14.90 $14.91 $43.56 3,435
2017-09-15 $14.92 $14.99 $14.80 $14.88 $43.48 5,821
2017-09-14 $14.89 $14.96 $14.78 $14.79 $43.21 10,446
2017-09-13 $14.71 $14.76 $14.68 $14.72 $43.01 19,727
2017-09-12 $14.39 $14.45 $14.37 $14.37 $41.99 9,450
2017-09-11 $14.36 $14.37 $14.30 $14.34 $41.90 15,319
2017-09-08 $14.33 $14.38 $14.30 $14.32 $41.84 6,134
2017-09-07 $14.30 $14.30 $14.20 $14.26 $41.68 21,842
2017-09-06 $14.43 $14.47 $14.25 $14.39 $42.05 22,067
2017-09-05 $14.44 $14.64 $14.44 $14.53 $42.45 26,420
2017-09-01 $14.43 $14.48 $14.36 $14.36 $41.96 41,162
2017-08-31 $14.35 $14.51 $14.26 $14.45 $42.22 86,958
2017-08-30 $14.45 $14.55 $14.44 $14.51 $42.40 21,958
2017-08-29 $14.49 $14.54 $14.43 $14.48 $42.31 23,525
2017-08-28 $14.72 $14.85 $14.69 $14.73 $43.04 13,775
2017-08-25 $14.98 $14.98 $14.85 $14.93 $43.62 10,186
2017-08-24 $14.93 $14.93 $14.72 $14.85 $43.39 23,293
2017-08-23 $14.92 $15.08 $14.91 $15.01 $43.86 18,938
2017-08-22 $14.60 $14.73 $14.55 $14.72 $43.01 20,418
2017-08-21 $14.71 $14.79 $14.61 $14.72 $43.01 39,560
2017-08-18 $14.92 $15.04 $14.89 $14.93 $43.62 3,837
2017-08-17 $15.01 $15.09 $14.86 $14.92 $43.59 27,735
2017-08-16 $15.35 $15.45 $15.35 $15.40 $45.00 3,539
2017-08-15 $15.31 $15.35 $15.30 $15.33 $44.79 13,013
2017-08-14 $15.88 $15.91 $15.81 $15.85 $46.31 6,725
2017-08-11 $15.70 $15.85 $15.70 $15.82 $46.22 9,668
2017-08-10 $15.91 $16.01 $15.70 $15.80 $46.17 14,355
2017-08-09 $16.06 $16.15 $16.00 $16.04 $46.87 6,189
2017-08-08 $16.29 $16.29 $16.12 $16.12 $47.10 17,356
2017-08-07 $16.32 $16.35 $16.31 $16.31 $47.66 3,242
2017-08-04 $16.43 $16.47 $16.34 $16.47 $48.12 2,436
2017-08-03 $16.44 $16.55 $16.35 $16.38 $47.86 4,167
2017-08-02 $16.38 $16.46 $16.31 $16.39 $47.89 4,874
2017-08-01 $16.29 $16.37 $16.08 $16.22 $47.39 23,345
2017-07-31 $16.16 $16.28 $16.10 $16.10 $47.04 13,680
2017-07-28 $16.00 $16.15 $15.95 $16.10 $47.04 5,016
2017-07-27 $16.20 $16.23 $16.09 $16.15 $47.19 5,366
2017-07-26 $16.18 $16.26 $16.18 $16.20 $47.33 2,738
2017-07-25 $16.13 $16.23 $16.13 $16.18 $47.28 14,771
2017-07-24 $16.05 $16.12 $16.05 $16.07 $46.95 3,759
2017-07-21 $15.96 $16.04 $15.85 $16.02 $46.81 3,862
2017-07-20 $15.95 $15.99 $15.74 $15.93 $46.55 4,253
2017-07-19 $16.03 $16.11 $15.99 $16.04 $46.87 4,365
2017-07-18 $16.00 $16.15 $15.99 $16.09 $47.01 7,991
2017-07-17 $15.71 $15.77 $15.61 $15.69 $45.84 6,060
2017-07-14 $15.69 $15.73 $15.62 $15.68 $45.81 8,862
2017-07-13 $15.53 $15.60 $15.50 $15.55 $45.43 42,646
2017-07-12 $15.44 $15.58 $15.39 $15.54 $45.41 16,544
2017-07-11 $15.54 $15.56 $15.38 $15.45 $45.14 36,037
2017-07-10 $15.81 $16.30 $15.81 $16.28 $47.57 18,713
2017-07-07 $15.78 $15.83 $15.63 $15.80 $46.17 7,736
2017-07-06 $15.58 $15.69 $15.50 $15.53 $45.38 13,838
2017-07-05 $15.70 $15.74 $15.54 $15.65 $45.73 20,808
2017-07-03 $16.34 $16.34 $15.75 $15.80 $46.17 14,243
2017-06-30 $16.54 $16.64 $16.50 $16.62 $48.56 12,262
2017-06-29 $16.57 $16.73 $16.53 $16.55 $48.36 16,766
2017-06-28 $16.44 $16.58 $16.38 $16.51 $48.24 9,517
2017-06-27 $16.56 $16.56 $16.35 $16.43 $48.01 13,012
2017-06-26 $16.41 $16.56 $16.30 $16.41 $47.95 5,760
2017-06-23 $16.57 $16.57 $16.32 $16.40 $47.92 3,171
2017-06-22 $16.36 $16.54 $16.35 $16.45 $48.06 19,922
2017-06-21 $16.10 $16.28 $16.09 $16.18 $47.28 6,355
2017-06-20 $15.98 $15.99 $15.83 $15.90 $46.46 34,975
2017-06-19 $16.51 $16.67 $16.40 $16.43 $48.01 9,070
2017-06-16 $16.66 $16.79 $16.51 $16.54 $48.33 6,290
2017-06-15 $16.87 $16.96 $16.80 $16.89 $49.36 2,028
2017-06-14 $16.95 $17.09 $16.90 $16.97 $49.58 12,025
2017-06-13 $17.00 $17.12 $16.94 $17.04 $49.79 13,687
2017-06-12 $16.86 $17.00 $16.80 $16.92 $49.44 20,369
2017-06-09 $17.54 $17.60 $17.50 $17.50 $51.13 5,841
2017-06-08 $17.68 $17.79 $17.55 $17.74 $51.83 3,557
2017-06-07 $17.81 $17.84 $17.75 $17.80 $52.01 4,191
2017-06-06 $17.81 $17.85 $17.75 $17.84 $52.13 17,945
2017-06-05 $17.65 $17.76 $17.57 $17.73 $51.80 46,907
2017-06-02 $17.26 $17.26 $17.10 $17.13 $50.05 22,366
2017-06-01 $17.31 $17.33 $17.07 $17.30 $50.55 47,542
2017-05-31 $18.00 $18.03 $17.69 $18.02 $52.65 140,044
2017-05-30 $18.60 $18.60 $18.10 $18.28 $53.41 46,128
2017-05-26 $18.85 $18.88 $18.71 $18.81 $54.96 13,713
2017-05-25 $18.99 $18.99 $18.84 $18.95 $55.37 9,921
2017-05-24 $19.10 $19.10 $18.92 $18.97 $55.43 14,387
2017-05-23 $18.93 $19.00 $18.70 $18.83 $55.02 22,878
2017-05-22 $18.61 $18.64 $18.54 $18.59 $54.32 10,721
2017-05-19 $18.14 $18.39 $18.14 $18.32 $53.53 37,637
2017-05-18 $18.48 $18.48 $18.19 $18.34 $53.59 13,336
2017-05-17 $18.73 $18.80 $18.51 $18.63 $54.43 24,810
2017-05-16 $18.86 $19.02 $18.84 $18.85 $55.08 16,497
2017-05-15 $19.23 $19.23 $18.92 $19.05 $55.66 11,876
2017-05-12 $18.88 $18.96 $18.73 $18.75 $54.78 14,056
2017-05-11 $18.74 $18.87 $18.70 $18.71 $54.67 15,657
2017-05-10 $18.75 $18.78 $18.64 $18.67 $54.55 8,333
2017-05-09 $18.45 $18.64 $18.38 $18.62 $54.40 25,364
2017-05-08 $18.55 $18.61 $18.30 $18.33 $53.56 74,222
2017-05-05 $17.99 $18.02 $17.93 $18.02 $52.65 8,002
2017-05-04 $17.81 $17.81 $17.68 $17.73 $51.81 9,179
2017-05-03 $17.54 $17.64 $17.29 $17.51 $51.16 5,108
2017-05-02 $17.65 $17.67 $17.52 $17.62 $51.48 13,081
2017-05-01 $17.82 $17.93 $17.77 $17.77 $51.92 3,182
2017-04-28 $17.80 $17.87 $17.79 $17.80 $52.01 8,859
2017-04-27 $17.82 $18.00 $17.81 $17.90 $52.30 7,160
2017-04-26 $17.83 $18.00 $17.83 $17.93 $52.39 7,683
2017-04-25 $17.86 $17.98 $17.86 $17.94 $52.42 5,999
2017-04-24 $17.93 $17.99 $17.77 $17.99 $52.56 4,637
2017-04-21 $17.79 $17.86 $17.65 $17.68 $51.66 10,090
2017-04-20 $17.50 $17.66 $17.50 $17.55 $51.28 12,171
2017-04-19 $17.10 $17.27 $17.10 $17.15 $50.11 10,586
2017-04-18 $16.78 $16.94 $16.78 $16.92 $49.44 1,918
2017-04-17 $17.01 $17.04 $16.75 $16.96 $49.55 8,766
2017-04-13 $17.36 $17.36 $17.10 $17.16 $50.14 3,409
2017-04-12 $17.43 $17.43 $17.34 $17.41 $50.87 2,313
2017-04-11 $17.14 $17.37 $17.14 $17.33 $50.62 10,834
2017-04-10 $17.10 $17.20 $17.10 $17.12 $50.02 2,269
2017-04-07 $16.92 $17.09 $16.92 $17.06 $49.85 11,325
2017-04-06 $16.90 $16.90 $16.74 $16.84 $49.19 11,282
2017-04-05 $17.05 $17.05 $16.90 $16.91 $49.41 5,695
2017-04-04 $17.10 $17.19 $17.10 $17.10 $49.96 3,576
2017-04-03 $17.13 $17.24 $17.13 $17.18 $50.20 7,702
2017-03-31 $17.03 $17.21 $16.98 $16.98 $49.61 18,478
2017-03-30 $17.14 $17.14 $16.94 $17.11 $49.99 66,449
2017-03-29 $17.34 $17.40 $17.20 $17.20 $50.26 10,406
2017-03-28 $17.50 $17.57 $17.46 $17.48 $51.07 10,862
2017-03-27 $17.56 $17.67 $17.43 $17.61 $51.45 11,404
2017-03-24 $17.69 $17.76 $17.67 $17.67 $51.63 1,856
2017-03-23 $17.72 $17.80 $17.67 $17.67 $51.63 5,228
2017-03-22 $17.61 $17.83 $17.61 $17.77 $51.92 3,152
2017-03-21 $17.69 $17.78 $17.57 $17.61 $51.45 8,997
2017-03-20 $17.61 $17.73 $17.61 $17.67 $51.61 1,811
2017-03-17 $17.60 $17.68 $17.55 $17.62 $51.47 7,918
2017-03-16 $17.52 $17.61 $17.51 $17.54 $51.25 10,300
2017-03-15 $17.56 $17.64 $17.56 $17.64 $51.54 2,570
2017-03-14 $17.70 $17.75 $17.65 $17.66 $51.60 7,106
2017-03-13 $17.70 $17.81 $17.70 $17.81 $52.04 7,322
2017-03-10 $17.95 $17.96 $17.87 $17.92 $52.36 5,946
2017-03-09 $18.07 $18.07 $17.96 $17.96 $52.48 385
2017-03-08 $18.04 $18.05 $17.95 $18.01 $52.62 3,691
2017-03-07 $17.83 $17.92 $17.83 $17.91 $52.33 1,878
2017-03-06 $17.91 $18.03 $17.90 $17.91 $52.33 1,603
2017-03-03 $17.97 $18.02 $17.93 $17.99 $52.56 3,528
2017-03-02 $17.89 $18.03 $17.85 $17.88 $52.24 3,211
2017-03-01 $17.75 $17.78 $17.60 $17.69 $51.69 8,741
2017-02-28 $17.61 $17.61 $17.50 $17.51 $51.16 5,221
2017-02-27 $17.65 $17.66 $17.51 $17.58 $51.37 5,967
2017-02-24 $17.85 $17.85 $17.66 $17.68 $51.66 6,897
2017-02-23 $17.96 $17.96 $17.74 $17.74 $51.83 12,559
2017-02-22 $17.87 $17.95 $17.87 $17.87 $52.21 28,776
2017-02-21 $17.84 $17.89 $17.84 $17.86 $52.18 23,394
2017-02-17 $17.73 $17.91 $17.73 $17.87 $52.21 4,168
2017-02-16 $17.95 $17.96 $17.79 $17.95 $52.45 34,574
2017-02-15 $17.79 $17.82 $17.73 $17.73 $51.79 4,282
2017-02-14 $18.01 $18.03 $17.87 $17.99 $52.58 14,312
2017-02-13 $18.04 $18.06 $17.95 $18.00 $52.59 5,395
2017-02-10 $18.00 $18.00 $17.94 $17.97 $52.51 829
2017-02-09 $18.07 $18.07 $17.91 $18.00 $52.59 2,899
2017-02-08 $17.90 $17.99 $17.90 $17.99 $52.56 1,566
2017-02-07 $18.00 $18.00 $17.89 $17.92 $52.36 10,076
2017-02-06 $17.90 $17.94 $17.78 $17.80 $52.01 15,889
2017-02-03 $17.93 $17.93 $17.85 $17.85 $52.16 9,465
2017-02-02 $17.93 $17.99 $17.89 $17.96 $52.48 5,219
2017-02-01 $17.97 $17.97 $17.78 $17.90 $52.30 1,912
2017-01-31 $17.67 $17.74 $17.60 $17.60 $51.43 1,150
2017-01-30 $17.74 $17.79 $17.70 $17.76 $51.88 1,552
2017-01-27 $18.36 $18.36 $17.92 $17.99 $52.56 2,419
2017-01-26 $18.06 $18.16 $18.06 $18.12 $52.94 892
2017-01-25 $18.10 $18.10 $17.95 $18.01 $52.62 3,212
2017-01-24 $18.00 $18.08 $17.99 $18.08 $52.83 7,570
2017-01-23 $18.09 $18.09 $17.93 $17.95 $52.45 10,630
2017-01-20 $17.79 $17.95 $17.79 $17.93 $52.39 7,552
2017-01-19 $17.82 $17.84 $17.72 $17.83 $52.10 59,880
2017-01-18 $17.73 $17.74 $17.65 $17.74 $51.83 12,759
2017-01-17 $17.90 $17.90 $17.60 $17.75 $51.86 14,045
2017-01-13 $18.00 $18.12 $17.97 $18.04 $52.71 5,802
2017-01-12 $18.00 $18.17 $18.00 $18.17 $53.09 8,077
2017-01-11 $18.11 $18.20 $17.96 $18.20 $53.18 4,168
2017-01-10 $17.95 $17.95 $17.81 $17.93 $52.39 3,477
2017-01-09 $17.80 $17.93 $17.80 $17.91 $52.33 1,736
2017-01-06 $17.94 $17.95 $17.89 $17.93 $52.39 1,307
2017-01-05 $17.82 $18.02 $17.77 $17.87 $52.21 4,063
2017-01-04 $18.02 $18.07 $17.82 $18.02 $52.65 9,647
2017-01-03 $17.87 $18.07 $17.87 $18.02 $52.65 8,211
2016-12-30 $17.48 $17.62 $17.42 $17.50 $51.13 3,566
2016-12-29 $17.57 $17.57 $17.32 $17.37 $50.75 4,959
2016-12-28 $17.30 $17.52 $17.11 $17.36 $50.72 8,566
2016-12-27 $17.55 $17.74 $17.55 $17.60 $49.93 518
2016-12-23 $17.46 $17.69 $17.46 $17.48 $49.59 600
2016-12-22 $17.58 $17.63 $17.42 $17.62 $49.99 3,103
2016-12-21 $17.73 $17.73 $17.53 $17.67 $50.13 2,609
2016-12-20 $17.64 $17.79 $17.55 $17.75 $50.36 6,918
2016-12-19 $17.55 $17.61 $17.46 $17.50 $49.65 3,122
2016-12-16 $17.44 $17.48 $17.34 $17.47 $49.56 3,527
2016-12-15 $17.15 $17.31 $17.15 $17.19 $48.77 3,979
2016-12-14 $17.54 $17.54 $17.25 $17.42 $49.42 3,709
2016-12-13 $17.03 $17.27 $17.03 $17.24 $48.91 1,649
2016-12-12 $17.03 $17.03 $16.86 $16.95 $48.09 3,971
2016-12-09 $16.85 $17.10 $16.84 $17.03 $48.31 1,008
2016-12-08 $16.78 $16.81 $16.71 $16.81 $47.69 675
2016-12-07 $16.72 $16.73 $16.41 $16.62 $47.15 4,844
2016-12-06 $16.72 $16.72 $16.40 $16.59 $47.07 1,585
2016-12-05 $16.47 $16.47 $16.24 $16.28 $46.19 1,960
2016-12-02 $16.21 $16.30 $16.03 $16.25 $46.10 1,404
2016-12-01 $16.02 $16.08 $15.97 $16.03 $45.48 5,488
2016-11-30 $15.87 $15.87 $15.80 $15.82 $44.87 719
2016-11-29 $16.03 $16.03 $16.03 $16.03 $45.47 156
2016-11-28 $16.11 $16.15 $16.10 $16.10 $45.68 231
2016-11-25 $16.10 $16.10 $16.10 $16.10 $45.68 150
2016-11-23 $16.10 $16.10 $16.03 $16.03 $45.49 531
2016-11-22 $16.03 $16.03 $16.03 $16.03 $45.47 18
2016-11-21 $16.02 $16.03 $16.02 $16.03 $45.47 850
2016-11-18 $15.88 $15.88 $15.76 $15.76 $44.71 1,572
2016-11-17 $16.05 $16.05 $16.00 $16.03 $45.48 163
2016-11-16 $16.00 $16.00 $16.00 $16.00 $45.39 356
2016-11-15 $16.00 $16.10 $16.00 $16.10 $45.68 127
2016-11-14 $16.00 $16.07 $15.99 $16.01 $45.41 1,195
2016-11-11 $16.14 $16.21 $16.14 $16.21 $45.98 253
2016-11-10 $16.05 $16.12 $16.05 $16.05 $45.53 352
2016-11-09 $16.04 $16.04 $15.92 $16.00 $45.39 818
2016-11-08 $16.00 $16.08 $15.94 $16.08 $45.62 6,012
2016-11-07 $15.93 $15.95 $15.83 $15.95 $45.25 2,537
2016-11-04 $15.76 $15.87 $15.76 $15.87 $45.03 90
2016-11-03 $16.00 $16.00 $15.80 $15.90 $45.11 654
2016-11-02 $15.92 $15.96 $15.92 $15.96 $45.28 382
2016-11-01 $15.75 $15.82 $15.73 $15.79 $44.80 570
2016-10-31 $15.31 $15.31 $15.31 $15.31 $43.43 25
2016-10-28 $15.28 $15.32 $15.26 $15.32 $43.46 232
2016-10-27 $15.19 $15.30 $15.09 $15.27 $43.32 360
2016-10-26 $15.31 $15.38 $15.21 $15.24 $43.24 2,591
2016-10-25 $15.57 $15.57 $15.50 $15.50 $43.97 2,831
2016-10-24 $15.61 $15.61 $15.61 $15.61 $44.29 139
2016-10-21 $15.88 $15.88 $15.88 $15.88 $45.05 9
2016-10-20 $15.88 $15.88 $15.88 $15.88 $45.05 50
2016-10-19 $15.72 $15.75 $15.70 $15.75 $44.68 206
2016-10-18 $15.72 $15.72 $15.65 $15.65 $44.40 257
2016-10-17 $15.72 $15.72 $15.72 $15.72 $44.60 858
2016-10-14 $15.85 $15.85 $15.85 $15.85 $44.97 156
2016-10-13 $15.81 $15.86 $15.81 $15.86 $44.99 175
2016-10-12 $16.00 $16.00 $15.86 $15.86 $44.99 206
2016-10-11 $16.02 $16.02 $15.80 $15.80 $44.83 337
2016-10-10 $15.90 $15.92 $15.85 $15.88 $45.05 1,376
2016-10-07 $15.91 $15.91 $15.90 $15.90 $45.11 116
2016-10-06 $16.02 $16.02 $16.02 $16.02 $45.43 13
2016-10-05 $16.01 $16.02 $16.00 $16.02 $45.43 3,832
2016-10-04 $16.00 $16.10 $16.00 $16.10 $45.68 476
2016-10-03 $15.91 $15.96 $15.91 $15.96 $45.27 441
2016-09-30 $15.81 $15.85 $15.81 $15.84 $44.94 301
2016-09-29 $15.75 $15.75 $15.58 $15.64 $44.36 399
2016-09-28 $15.68 $15.68 $15.68 $15.68 $44.48 273
2016-09-27 $15.78 $15.84 $15.78 $15.84 $44.94 147
2016-09-26 $15.79 $15.79 $15.65 $15.65 $44.41 349
2016-09-23 $15.58 $15.58 $15.46 $15.46 $43.86 300
2016-09-22 $15.56 $15.56 $15.56 $15.56 $44.14 7
2016-09-21 $15.54 $15.60 $15.48 $15.56 $44.14 1,137
2016-09-20 $15.68 $15.68 $15.55 $15.55 $44.11 845
2016-09-19 $15.75 $15.86 $15.75 $15.86 $44.99 1,146
2016-09-16 $15.75 $15.75 $15.65 $15.65 $44.40 600
2016-09-15 $15.75 $15.75 $15.66 $15.75 $44.68 1,104
2016-09-14 $15.74 $15.74 $15.66 $15.70 $44.55 413
2016-09-13 $15.70 $15.70 $15.60 $15.64 $44.37 150
2016-09-12 $15.51 $15.75 $15.51 $15.75 $44.68 1,111
2016-09-09 $15.63 $15.68 $15.63 $15.65 $44.40 347
2016-09-08 $15.70 $15.70 $15.64 $15.66 $44.43 414
2016-09-07 $15.63 $15.74 $15.63 $15.67 $44.46 4,303
2016-09-06 $15.57 $15.57 $15.36 $15.45 $43.83 458
2016-09-02 $15.46 $15.46 $15.24 $15.27 $43.32 2,736
2016-09-01 $15.51 $15.51 $15.40 $15.46 $43.86 2,100
2016-08-31 $15.53 $15.53 $15.53 $15.53 $44.05 62
2016-08-30 $15.72 $15.72 $15.55 $15.57 $44.17 349
2016-08-29 $15.64 $15.70 $15.62 $15.70 $44.55 1,423
2016-08-26 $15.75 $15.80 $15.61 $15.61 $44.29 430
2016-08-25 $15.69 $15.70 $15.67 $15.70 $44.54 362
2016-08-24 $15.47 $15.67 $15.47 $15.67 $44.45 923
2016-08-23 $15.57 $15.57 $15.50 $15.50 $43.97 413
2016-08-22 $15.59 $15.60 $15.45 $15.60 $44.26 1,691
2016-08-19 $15.78 $15.78 $15.57 $15.73 $44.63 460
2016-08-18 $15.70 $15.70 $15.60 $15.62 $44.31 625
2016-08-17 $15.82 $15.82 $15.72 $15.72 $44.60 268
2016-08-16 $15.78 $15.81 $15.73 $15.75 $44.68 1,076
2016-08-15 $15.73 $15.82 $15.73 $15.77 $44.74 695
2016-08-12 $15.78 $15.85 $15.72 $15.85 $44.97 1,328
2016-08-11 $15.86 $15.92 $15.77 $15.77 $44.74 1,454
2016-08-10 $15.75 $15.79 $15.73 $15.79 $44.80 1,004
2016-08-09 $15.78 $15.82 $15.71 $15.82 $44.88 1,138
2016-08-08 $15.86 $15.86 $15.65 $15.68 $44.48 1,168
2016-08-05 $15.79 $15.80 $15.71 $15.71 $44.57 295
2016-08-04 $15.76 $15.83 $15.67 $15.72 $44.60 868
2016-08-03 $15.63 $15.89 $15.63 $15.89 $45.08 418
2016-08-02 $15.80 $15.95 $15.67 $15.78 $44.75 443
2016-08-01 $15.75 $15.85 $15.73 $15.85 $44.97 3,702
2016-07-29 $15.73 $15.75 $15.66 $15.72 $44.60 1,565
2016-07-28 $15.66 $15.70 $15.65 $15.70 $44.54 916
2016-07-27 $15.70 $15.72 $15.63 $15.63 $44.34 1,050
2016-07-26 $15.60 $15.65 $15.58 $15.65 $44.38 2,090
2016-07-25 $15.60 $15.68 $15.55 $15.62 $44.31 811
2016-07-22 $15.71 $15.71 $15.66 $15.66 $44.43 612
2016-07-21 $15.80 $15.80 $15.62 $15.74 $44.65 256
2016-07-20 $15.75 $15.77 $15.70 $15.75 $44.68 1,624
2016-07-19 $15.66 $15.73 $15.66 $15.73 $44.63 187
2016-07-18 $15.67 $15.69 $15.64 $15.68 $44.48 6,159
2016-07-15 $15.77 $15.77 $15.65 $15.74 $44.65 648
2016-07-14 $15.70 $15.77 $15.64 $15.69 $44.51 1,281
2016-07-13 $15.58 $15.65 $15.55 $15.62 $44.31 369
2016-07-12 $15.50 $15.64 $15.45 $15.63 $44.34 2,722
2016-07-11 $15.23 $15.31 $15.23 $15.29 $43.38 525
2016-07-08 $15.10 $15.13 $15.00 $15.13 $42.92 1,001
2016-07-07 $15.12 $15.12 $14.91 $14.99 $42.51 363
2016-07-06 $15.02 $15.06 $14.90 $14.99 $42.52 1,181
2016-07-05 $15.04 $15.18 $15.00 $15.03 $42.64 2,476
2016-07-01 $15.20 $15.20 $15.20 $15.20 $43.12 42
2016-06-30 $14.98 $15.20 $14.98 $15.20 $43.12 337
2016-06-29 $15.09 $15.21 $14.99 $15.16 $43.01 3,020
2016-06-28 $14.76 $14.76 $14.61 $14.71 $41.73 2,167
2016-06-27 $14.50 $14.70 $14.50 $14.55 $41.28 3,816
2016-06-24 $14.56 $14.96 $14.53 $14.70 $41.70 1,053
2016-06-23 $15.18 $15.29 $15.10 $15.27 $43.32 2,074
2016-06-22 $15.09 $15.31 $15.09 $15.17 $43.04 12,855
2016-06-21 $15.24 $15.40 $15.18 $15.35 $43.55 11,069
2016-06-20 $15.26 $15.46 $15.26 $15.28 $43.35 13,214
2016-06-17 $15.42 $15.63 $15.39 $15.43 $43.77 4,731
2016-06-16 $15.59 $15.60 $15.09 $15.45 $43.83 7,703
2016-06-15 $15.39 $15.63 $15.35 $15.48 $43.92 6,570
2016-06-14 $14.74 $14.83 $14.63 $14.63 $41.51 367
2016-06-13 $14.50 $14.63 $14.38 $14.61 $41.45 4,307
2016-06-10 $14.78 $14.78 $14.78 $14.78 $41.93 7
2016-06-09 $14.72 $14.80 $14.67 $14.78 $41.93 5,595
2016-06-08 $14.73 $14.84 $14.73 $14.76 $41.87 4,158
2016-06-07 $14.81 $14.92 $14.72 $14.78 $41.93 7,580
2016-06-06 $14.79 $14.93 $14.75 $14.80 $41.99 11,361
2016-06-03 $14.62 $14.76 $14.60 $14.71 $41.73 2,138
2016-06-02 $14.51 $14.57 $14.48 $14.57 $41.33 958
2016-06-01 $14.39 $14.55 $14.39 $14.44 $40.96 975
2016-05-31 $14.53 $14.53 $14.28 $14.35 $40.71 1,007
2016-05-27 $14.59 $14.64 $14.59 $14.64 $41.53 414
2016-05-26 $14.46 $14.49 $14.46 $14.49 $41.11 57
2016-05-25 $14.56 $14.62 $14.47 $14.62 $41.49 1,258
2016-05-24 $14.52 $14.75 $14.52 $14.75 $41.85 1,673
2016-05-23 $14.70 $14.82 $14.69 $14.69 $41.67 1,177
2016-05-20 $14.76 $14.77 $14.69 $14.73 $41.79 607
2016-05-19 $14.69 $14.83 $14.69 $14.79 $41.97 461
2016-05-18 $14.77 $14.77 $14.55 $14.61 $41.45 1,119
2016-05-17 $14.51 $14.61 $14.49 $14.52 $41.19 1,390
2016-05-16 $14.52 $14.65 $14.52 $14.65 $41.56 162
2016-05-13 $14.46 $14.67 $14.46 $14.67 $41.61 150
2016-05-12 $14.71 $14.71 $14.47 $14.64 $41.53 3,828
2016-05-11 $14.60 $14.80 $14.60 $14.79 $41.96 13,159
2016-05-10 $14.50 $14.66 $14.50 $14.64 $41.53 1,660
2016-05-09 $14.40 $14.50 $14.40 $14.43 $40.93 761
2016-05-06 $14.31 $14.40 $14.31 $14.40 $40.86 288
2016-05-05 $14.43 $14.44 $14.35 $14.40 $40.85 450
2016-05-04 $14.14 $14.14 $13.98 $14.09 $39.97 183
2016-05-03 $13.92 $13.92 $13.92 $13.92 $39.49 145
2016-05-02 $13.79 $13.79 $13.67 $13.74 $38.98 412
2016-04-29 $13.82 $13.84 $13.82 $13.84 $39.25 450
2016-04-28 $13.64 $13.66 $13.61 $13.63 $38.67 825
2016-04-27 $13.50 $13.53 $13.46 $13.51 $38.33 512
2016-04-26 $13.25 $13.35 $13.25 $13.35 $37.87 872
2016-04-25 $13.33 $13.35 $13.25 $13.30 $37.73 998
2016-04-22 $13.38 $13.38 $13.18 $13.25 $37.59 5,869
2016-04-21 $13.40 $13.40 $13.29 $13.29 $37.70 312
2016-04-20 $13.42 $13.42 $13.39 $13.39 $37.99 566
2016-04-19 $13.34 $13.45 $13.34 $13.42 $38.07 3,177
2016-04-18 $13.40 $13.45 $13.35 $13.44 $38.13 2,321
2016-04-15 $13.40 $13.40 $13.40 $13.40 $38.02 208
2016-04-14 $13.35 $13.40 $13.32 $13.40 $38.02 902
2016-04-13 $13.31 $13.31 $13.27 $13.31 $37.77 375
2016-04-12 $13.25 $13.31 $13.18 $13.29 $37.70 3,505
2016-04-11 $13.09 $13.09 $13.09 $13.09 $37.14 625
2016-04-08 $13.33 $13.33 $13.33 $13.33 $37.80 62
2016-04-07 $13.30 $13.40 $13.24 $13.24 $37.56 937
2016-04-06 $13.33 $13.40 $13.32 $13.40 $38.02 550
2016-04-05 $13.25 $13.25 $13.25 $13.25 $37.59 162
2016-04-04 $13.31 $13.50 $13.31 $13.50 $38.30 301
2016-04-01 $13.19 $13.19 $13.19 $13.19 $37.42 83
2016-03-31 $13.00 $13.16 $13.00 $13.16 $37.33 253
2016-03-30 $12.97 $12.97 $12.97 $12.97 $36.80 0
2016-03-29 $12.97 $12.97 $12.97 $12.97 $36.80 0
2016-03-28 $12.97 $12.97 $12.97 $12.97 $36.80 0
2016-03-24 $12.98 $13.01 $12.97 $12.97 $36.80 304
2016-03-23 $13.10 $13.10 $13.10 $13.10 $37.16 0
2016-03-22 $13.22 $13.23 $13.10 $13.10 $37.16 160
2016-03-21 $13.25 $13.26 $13.19 $13.19 $37.43 135
2016-03-18 $13.16 $13.16 $13.16 $13.16 $37.33 50
2016-03-17 $13.16 $13.25 $13.16 $13.24 $37.56 219
2016-03-16 $13.05 $13.13 $13.05 $13.09 $37.14 265
2016-03-15 $13.08 $13.08 $13.08 $13.08 $37.11 51
2016-03-14 $13.01 $13.01 $13.01 $13.01 $36.91 0
2016-03-11 $13.11 $13.11 $13.01 $13.01 $36.91 100
2016-03-10 $13.08 $13.08 $13.08 $13.08 $37.11 10
2016-03-09 $13.08 $13.08 $13.08 $13.08 $37.11 152
2016-03-08 $13.31 $13.31 $13.09 $13.09 $37.14 132
2016-03-07 $12.89 $12.89 $12.89 $12.89 $36.57 2
2016-03-04 $12.92 $12.92 $12.89 $12.89 $36.57 246
2016-03-03 $12.80 $12.93 $12.73 $12.89 $36.56 2,886
2016-03-02 $12.60 $12.60 $12.60 $12.60 $35.75 145
2016-03-01 $12.50 $12.50 $12.50 $12.50 $35.46 0
2016-02-29 $12.36 $12.51 $12.36 $12.50 $35.46 1,687
2016-02-26 $12.33 $12.33 $12.33 $12.33 $34.99 31
2016-02-25 $12.26 $12.26 $12.26 $12.26 $34.78 925
2016-02-24 $12.24 $12.24 $12.17 $12.17 $34.53 142
2016-02-23 $12.17 $12.17 $12.17 $12.17 $34.53 0
2016-02-22 $12.02 $12.17 $12.02 $12.17 $34.53 588
2016-02-19 $12.32 $12.32 $12.32 $12.32 $34.95 90
2016-02-18 $12.36 $12.36 $12.36 $12.36 $35.06 25
2016-02-17 $12.36 $12.36 $12.36 $12.36 $35.06 0
2016-02-16 $12.36 $12.36 $12.36 $12.36 $35.06 80
2016-02-12 $12.60 $12.60 $12.60 $12.60 $35.75 1
2016-02-11 $12.61 $12.61 $12.60 $12.60 $35.75 187
2016-02-10 $12.79 $12.79 $12.57 $12.57 $35.66 1,250
2016-02-09 $12.72 $12.89 $12.72 $12.89 $36.57 59
2016-02-08 $12.89 $12.98 $12.89 $12.98 $36.83 282
2016-02-05 $12.74 $12.74 $12.74 $12.74 $36.14 150
2016-02-04 $12.69 $12.69 $12.69 $12.69 $36.00 0
2016-02-03 $12.69 $12.69 $12.69 $12.69 $36.00 83
2016-02-02 $12.51 $12.51 $12.51 $12.51 $35.49 0
2016-02-01 $12.51 $12.64 $12.50 $12.51 $35.49 1,211
2016-01-29 $12.28 $12.28 $12.28 $12.28 $34.84 25
2016-01-28 $12.18 $12.28 $12.18 $12.28 $34.83 367
2016-01-27 $12.18 $12.18 $12.18 $12.18 $34.57 204
2016-01-26 $12.12 $12.12 $12.12 $12.12 $34.38 7
2016-01-25 $12.12 $12.12 $12.12 $12.12 $34.38 150
2016-01-22 $12.24 $12.24 $12.24 $12.24 $34.72 3
2016-01-21 $12.10 $12.24 $12.10 $12.24 $34.72 1,077
2016-01-20 $12.06 $12.10 $12.00 $12.00 $34.04 326
2016-01-19 $12.18 $12.18 $12.17 $12.17 $34.53 205
2016-01-15 $12.59 $12.59 $12.59 $12.59 $35.72 0
2016-01-14 $12.59 $12.59 $12.59 $12.59 $35.72 0
2016-01-13 $12.59 $12.59 $12.59 $12.59 $35.72 103
2016-01-12 $12.60 $12.65 $12.59 $12.59 $35.72 4,019
2016-01-11 $12.72 $12.75 $12.64 $12.66 $35.92 5,893
2016-01-08 $12.78 $12.78 $12.72 $12.75 $36.17 1,632
2016-01-07 $12.91 $12.95 $12.91 $12.95 $36.74 403
2016-01-06 $13.19 $13.19 $13.19 $13.19 $37.42 20
2016-01-05 $13.14 $13.19 $13.14 $13.19 $37.42 240
2016-01-04 $13.07 $13.20 $12.88 $13.14 $37.27 253
2015-12-31 $13.03 $13.03 $13.02 $13.02 $36.93 127
2015-12-30 $13.08 $13.08 $13.04 $13.05 $37.03 656
2015-12-29 $12.81 $12.81 $12.81 $12.81 $36.34 3
2015-12-28 $13.35 $13.35 $13.23 $13.23 $36.36 1,688
2015-12-24 $13.40 $13.40 $13.20 $13.20 $36.28 1,287
2015-12-23 $13.36 $13.42 $13.36 $13.42 $36.90 98
2015-12-22 $13.54 $13.54 $13.54 $13.54 $37.22 0
2015-12-21 $13.54 $13.54 $13.54 $13.54 $37.22 0
2015-12-18 $13.51 $13.54 $13.51 $13.54 $37.22 2,514
2015-12-17 $13.66 $13.66 $13.52 $13.53 $37.19 2,837
2015-12-16 $13.54 $13.56 $13.53 $13.53 $37.19 2,225
2015-12-15 $13.53 $13.53 $13.53 $13.53 $37.19 8
2015-12-14 $13.61 $13.67 $13.52 $13.53 $37.19 2,325
2015-12-11 $13.83 $13.84 $13.64 $13.64 $37.49 218
2015-12-10 $13.91 $13.92 $13.74 $13.81 $37.96 8,400
2015-12-09 $13.96 $13.96 $13.96 $13.96 $38.37 25
2015-12-08 $13.74 $13.74 $13.74 $13.74 $37.76 4
2015-12-07 $13.74 $13.74 $13.74 $13.74 $37.76 48
2015-12-04 $13.58 $13.58 $13.58 $13.58 $37.33 150
2015-12-03 $13.53 $13.53 $13.40 $13.40 $36.83 2,550
2015-12-02 $13.46 $13.46 $13.45 $13.45 $36.97 212
2015-12-01 $13.15 $13.15 $13.08 $13.08 $35.94 280
2015-11-30 $13.50 $13.51 $13.28 $13.35 $36.69 1,635
2015-11-27 $13.75 $13.75 $13.63 $13.63 $37.46 914
2015-11-25 $13.74 $13.84 $13.74 $13.82 $37.98 4,925
2015-11-24 $13.99 $13.99 $13.99 $13.99 $38.45 187
2015-11-23 $13.95 $13.95 $13.95 $13.95 $38.34 229
2015-11-20 $14.06 $14.08 $13.98 $13.98 $38.42 1,528
2015-11-19 $14.08 $14.10 $14.08 $14.10 $38.75 575
2015-11-18 $14.29 $14.29 $14.29 $14.29 $39.28 2
2015-11-17 $14.29 $14.29 $14.29 $14.29 $39.28 0
2015-11-16 $14.29 $14.29 $14.29 $14.29 $39.28 4
2015-11-13 $14.37 $14.37 $14.22 $14.29 $39.28 330
2015-11-12 $14.09 $14.09 $14.09 $14.09 $38.73 0
2015-11-11 $14.10 $14.10 $14.09 $14.09 $38.73 1,750
2015-11-10 $14.07 $14.10 $14.07 $14.08 $38.70 425
2015-11-09 $14.31 $14.31 $14.31 $14.31 $39.33 65
2015-11-06 $14.32 $14.39 $14.32 $14.39 $39.55 335
2015-11-05 $14.38 $14.39 $14.38 $14.39 $39.55 260
2015-11-04 $14.46 $14.46 $14.46 $14.46 $39.74 267
2015-11-03 $14.32 $14.36 $14.32 $14.36 $39.47 552
2015-11-02 $14.35 $14.36 $14.35 $14.36 $39.47 950
2015-10-30 $14.25 $14.32 $14.25 $14.32 $39.36 196
2015-10-29 $14.39 $14.39 $14.36 $14.39 $39.55 1,713
2015-10-28 $14.30 $14.37 $14.30 $14.31 $39.33 2,067
2015-10-27 $14.29 $14.29 $14.23 $14.23 $39.10 477
2015-10-26 $14.41 $14.41 $14.41 $14.41 $39.61 4
2015-10-23 $14.41 $14.41 $14.41 $14.41 $39.61 271
2015-10-22 $14.43 $14.43 $14.43 $14.43 $39.66 0
2015-10-21 $14.43 $14.43 $14.42 $14.43 $39.66 1,608
2015-10-20 $14.47 $14.47 $14.47 $14.47 $39.77 0
2015-10-19 $14.47 $14.47 $14.47 $14.47 $39.77 30
2015-10-16 $14.47 $14.47 $14.47 $14.47 $39.77 2
2015-10-15 $14.47 $14.47 $14.47 $14.47 $39.77 5
2015-10-14 $14.47 $14.47 $14.47 $14.47 $39.77 0
2015-10-13 $14.47 $14.47 $14.47 $14.47 $39.77 5
2015-10-12 $14.47 $14.47 $14.47 $14.47 $39.77 62
2015-10-09 $14.36 $14.36 $14.34 $14.34 $39.41 239
2015-10-08 $14.17 $14.17 $14.17 $14.17 $38.95 0
2015-10-07 $14.20 $14.20 $14.17 $14.17 $38.95 542
2015-10-06 $13.87 $13.87 $13.87 $13.87 $38.12 0
2015-10-05 $13.79 $13.87 $13.78 $13.87 $38.12 727
2015-10-02 $13.55 $13.55 $13.55 $13.55 $37.24 0
2015-10-01 $13.55 $13.55 $13.55 $13.55 $37.24 0
2015-09-30 $13.55 $13.55 $13.55 $13.55 $37.24 27
2015-09-29 $13.65 $13.65 $13.57 $13.60 $37.38 613
2015-09-28 $13.71 $13.71 $13.71 $13.71 $37.68 144
2015-09-25 $13.83 $13.90 $13.83 $13.90 $38.20 350
2015-09-24 $13.86 $13.86 $13.86 $13.86 $38.09 44
2015-09-23 $13.90 $13.90 $13.90 $13.90 $38.20 250
2015-09-22 $14.09 $14.09 $14.09 $14.09 $38.72 0
2015-09-21 $14.09 $14.09 $14.09 $14.09 $38.72 9
2015-09-18 $14.09 $14.09 $14.09 $14.09 $38.72 20
2015-09-17 $14.16 $14.16 $14.09 $14.09 $38.72 164
2015-09-16 $14.25 $14.25 $14.25 $14.25 $39.17 233
2015-09-15 $14.20 $14.20 $14.15 $14.19 $39.00 427
2015-09-14 $14.29 $14.29 $14.29 $14.29 $39.28 223
2015-09-11 $14.34 $14.38 $14.34 $14.38 $39.52 99
2015-09-10 $14.39 $14.39 $14.39 $14.39 $39.55 12
2015-09-09 $14.47 $14.47 $14.39 $14.39 $39.55 242
2015-09-08 $14.31 $14.32 $14.30 $14.32 $39.36 1,804
2015-09-04 $14.47 $14.47 $14.47 $14.47 $39.77 427
2015-09-03 $14.70 $14.75 $14.70 $14.74 $40.50 1,569

Global X MSCI Pakistan ETF (PAK) News Headlines

Recent Global X MSCI Pakistan ETF (PAK) News
Similar Companies to Global X MSCI Pakistan ETF (PAK) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.